Midland States Bancorp Inc (MSBI) Historical Stock Data

24.83 ↑0.83 (3.46%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, MSBI is down -0.17% a day on average. There have been 16 days where Midland States Bancorp Inc closed green and 14 days where MSBI closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3024.2524.83↑$0.58 (2.39%)24.1025.32117.32K
2023-01-2726.4524.00↓$2.45 (-9.26%)23.7326.71147.18K
2023-01-2626.6826.69↑$0.01 (0.04%)26.3226.7941.38K
2023-01-2526.2926.59↑$0.30 (1.14%)26.2626.5928.38K
2023-01-2426.5126.37↓$0.14 (-0.53%)26.2126.6150.84K
2023-01-2326.6126.63↑$0.02 (0.08%)26.4126.8134.32K
2023-01-2026.5026.55↑$0.05 (0.19%)26.3026.7950.79K
2023-01-1925.8826.35↑$0.47 (1.82%)25.8826.6041.66K
2023-01-1826.6426.12↓$0.52 (-1.95%)26.0426.7841.39K
2023-01-1727.2026.66↓$0.54 (-1.99%)26.6527.2837.13K
2023-01-1326.8527.28↑$0.43 (1.60%)26.7027.3131.34K
2023-01-1226.7527.23↑$0.48 (1.79%)26.7327.3840.20K
2023-01-1126.8626.70↓$0.16 (-0.60%)26.6726.9435.44K
2023-01-1026.6026.85↑$0.25 (0.94%)26.6026.9135.07K
2023-01-0926.9926.70↓$0.29 (-1.07%)26.6127.1847.54K
2023-01-0626.7426.99↑$0.25 (0.93%)26.7427.1635.62K
2023-01-0526.5626.46↓$0.10 (-0.38%)26.2226.6328.36K
2023-01-0426.7626.58↓$0.18 (-0.67%)26.5227.1151.03K
2023-01-0326.7726.53↓$0.24 (-0.90%)26.2926.8152.82K
2022-12-3026.5926.62↑$0.03 (0.11%)26.5826.7526.61K
2022-12-2926.4826.77↑$0.29 (1.10%)26.4026.8345.75K
2022-12-2826.5226.37↓$0.15 (-0.57%)26.3626.6750.55K
2022-12-2726.5326.43↓$0.10 (-0.38%)26.3726.7223.93K
2022-12-2326.1926.53↑$0.34 (1.30%)26.1026.6826.23K
2022-12-2226.2126.23↑$0.02 (0.08%)25.8426.3147.48K
2022-12-2126.0126.29↑$0.28 (1.08%)26.0126.3650.27K
2022-12-2026.0325.78↓$0.25 (-0.96%)25.7626.2550.88K
2022-12-1925.8925.99↑$0.10 (0.39%)25.8726.5474.65K
2022-12-1625.7425.69↓$0.05 (-0.19%)25.5626.0992.97K
2022-12-1526.1425.97↓$0.17 (-0.65%)25.8626.5153K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$MSBI BULLS ALPHA
BEARS BETA

0 Like Report
graffititrain

$MSBI Dumping started...
Get out while you can...

0 Like Report
alexandershoddly

$MSBI still waiting to short this. Next Tuesday feels right for some reason

0 Like Report