Midland States Bancorp Inc (MSBI) Historical Stock Data

26.02 ↑0.60 (2.36%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MSBI is up 0.39% a day on average. There have been 19 days where Midland States Bancorp Inc closed green and 11 days where MSBI closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2325.3026.02↑$0.72 (2.85%)25.3026.51206.05K
2024-07-2224.8425.42↑$0.58 (2.33%)24.8425.59206.46K
2024-07-1925.0524.97↓$0.08 (-0.32%)24.9625.40115.85K
2024-07-1825.1525.00↓$0.15 (-0.60%)24.8525.92144.54K
2024-07-1724.7225.40↑$0.68 (2.75%)24.7225.81269.61K
2024-07-1624.1224.95↑$0.83 (3.44%)23.8125.34291.57K
2024-07-1523.8323.78↓$0.05 (-0.21%)23.7724.36383.42K
2024-07-1223.4223.50↑$0.08 (0.34%)23.3424.08209.17K
2024-07-1123.3723.30↓$0.07 (-0.30%)23.2023.83411.40K
2024-07-1022.7022.75↑$0.05 (0.22%)22.6823.05158.75K
2024-07-0922.3322.69↑$0.36 (1.61%)22.2522.7341.68K
2024-07-0822.2622.36↑$0.10 (0.45%)22.2622.4242.99K
2024-07-0522.4022.03↓$0.37 (-1.65%)21.9122.4073.74K
2024-07-0322.8622.42↓$0.44 (-1.92%)22.4222.9140.31K
2024-07-0222.6722.92↑$0.25 (1.10%)22.6422.9432.31K
2024-07-0122.6022.65↑$0.05 (0.22%)22.4822.9060.30K
2024-06-2822.3822.65↑$0.27 (1.21%)22.1422.88197.34K
2024-06-2721.9922.18↑$0.19 (0.86%)21.9022.2046.75K
2024-06-2621.4021.95↑$0.55 (2.57%)21.3522.1158.55K
2024-06-2521.6421.55↓$0.09 (-0.42%)21.4921.7151.46K
2024-06-2421.4421.77↑$0.33 (1.54%)21.4421.9550.53K
2024-06-2121.6521.41↓$0.24 (-1.11%)21.4121.77113.90K
2024-06-2021.5921.60↑$0.01 (0.05%)21.4721.7931.91K
2024-06-1821.6721.76↑$0.10 (0.44%)21.6721.9541.73K
2024-06-1721.3821.63↑$0.25 (1.17%)21.1821.6347.80K
2024-06-1421.7621.47↓$0.29 (-1.33%)21.3321.8263.41K
2024-06-1322.3821.78↓$0.60 (-2.68%)21.7222.5444.69K
2024-06-1222.3722.41↑$0.04 (0.18%)21.9922.61145.37K
2024-06-1121.8321.86↑$0.03 (0.14%)21.4622.0053.74K
2024-06-1022.2221.96↓$0.26 (-1.17%)21.7422.22119.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$MSBI I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
bearish_stocks_tra

$MSBI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report