Midland States Bancorp Inc (MSBI) Historical Stock Data
24.33 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSBI is up 0.20% a day on average. There have been 17 days where Midland States Bancorp Inc closed green and 13 days where MSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.05 | 24.33 | ↑$0.28 (1.16%) | 23.81 | 24.37 | 56.05K |
| 2024-04-23 | 23.78 | 24.33 | ↑$0.56 (2.33%) | 23.78 | 24.47 | 41.28K |
| 2024-04-22 | 23.73 | 23.79 | ↑$0.06 (0.25%) | 23.73 | 24.10 | 58.28K |
| 2024-04-19 | 22.57 | 23.76 | ↑$1.19 (5.27%) | 22.55 | 23.80 | 60.12K |
| 2024-04-18 | 22.70 | 22.81 | ↑$0.11 (0.48%) | 22.70 | 22.96 | 54.94K |
| 2024-04-17 | 22.99 | 22.73 | ↓$0.26 (-1.13%) | 22.68 | 23.27 | 33.88K |
| 2024-04-16 | 23.10 | 22.82 | ↓$0.28 (-1.21%) | 22.67 | 23.36 | 40.77K |
| 2024-04-15 | 23.60 | 23.29 | ↓$0.31 (-1.31%) | 23.06 | 23.60 | 33.62K |
| 2024-04-12 | 23.26 | 23.42 | ↑$0.16 (0.69%) | 23.16 | 23.44 | 34.27K |
| 2024-04-11 | 23.34 | 23.43 | ↑$0.09 (0.39%) | 23.16 | 23.89 | 45.49K |
| 2024-04-10 | 24.27 | 23.33 | ↓$0.94 (-3.87%) | 23.06 | 24.27 | 75.96K |
| 2024-04-09 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.50 | 24.84 | 30.03K |
| 2024-04-08 | 24.38 | 24.53 | ↑$0.15 (0.62%) | 24.38 | 24.82 | 34.72K |
| 2024-04-05 | 24.18 | 24.25 | ↑$0.07 (0.29%) | 24.08 | 24.35 | 36.50K |
| 2024-04-04 | 24.52 | 24.28 | ↓$0.24 (-0.98%) | 24.28 | 24.77 | 43.76K |
| 2024-04-03 | 24.25 | 24.32 | ↑$0.07 (0.29%) | 24.25 | 24.50 | 48.74K |
| 2024-04-02 | 24.49 | 24.42 | ↓$0.07 (-0.29%) | 24.42 | 24.62 | 58.06K |
| 2024-04-01 | 25.08 | 24.77 | ↓$0.31 (-1.24%) | 24.60 | 25.08 | 43.52K |
| 2024-03-28 | 24.90 | 25.13 | ↑$0.23 (0.92%) | 24.82 | 25.23 | 41.72K |
| 2024-03-27 | 24.09 | 24.82 | ↑$0.73 (3.03%) | 24.09 | 24.87 | 49.84K |
| 2024-03-26 | 24.26 | 23.97 | ↓$0.29 (-1.20%) | 23.95 | 24.43 | 31.99K |
| 2024-03-25 | 24.42 | 24.25 | ↓$0.17 (-0.70%) | 24.17 | 24.77 | 27.95K |
| 2024-03-22 | 25.10 | 24.31 | ↓$0.79 (-3.15%) | 24.29 | 25.10 | 49.20K |
| 2024-03-21 | 24.90 | 25.10 | ↑$0.20 (0.80%) | 24.84 | 25.27 | 63.85K |
| 2024-03-20 | 23.61 | 24.84 | ↑$1.23 (5.21%) | 23.41 | 24.95 | 59.92K |
| 2024-03-19 | 23.34 | 23.72 | ↑$0.38 (1.63%) | 23.34 | 23.89 | 40.66K |
| 2024-03-18 | 23.42 | 23.34 | ↓$0.08 (-0.34%) | 23.29 | 23.98 | 99.27K |
| 2024-03-15 | 23.45 | 23.44 | ↓$0.01 (-0.04%) | 23.38 | 23.95 | 240.13K |
| 2024-03-14 | 24.07 | 23.46 | ↓$0.61 (-2.53%) | 23.38 | 24.09 | 73.16K |
| 2024-03-13 | 24.03 | 24.18 | ↑$0.15 (0.62%) | 23.96 | 24.30 | 44.42K |
Create an account or log in to view more rows.
$MSBI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSBI time to short this
$MSBI flow comin
$MSBI GET IN mofos!!!
$MSBI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MSBI Markets about as efficient as a retirement home
$MSBI my put options are fine
$MSBI going down
$MSBI buy
$MSBI choo choo