Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Midland States Bancorp Inc (MSBI)
Midland States Bancorp Inc (MSBI) Historical

MSBI Midland States Bancorp Inc

23.83

-0.57 (-2.34%)

Jan 02 2025 - Closed

Delayed by 15 minutes

MSBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	23.83	-0.57	-2.34%	24.67	24.84	23.83	47,637
Dec 31 2024	24.40	-0.18	-0.73%	24.78	24.93	24.38	49,722
Dec 30 2024	24.58	0.17	0.70%	24.31	24.70	24.05	66,325
Dec 27 2024	24.41	-0.39	-1.57%	24.65	24.80	24.095	63,966
Dec 26 2024	24.80	0.20	0.81%	24.42	24.835	24.14	51,249
Dec 24 2024	24.60	0.19	0.78%	24.51	24.71	24.33	27,332
Dec 23 2024	24.41	-0.19	-0.77%	24.52	24.70	24.26	47,644
Dec 20 2024	24.60	0.20	0.82%	24.12	24.85	24.01	227,698
Dec 19 2024	24.40	-0.17	-0.69%	24.96	25.405	24.34	77,420
Dec 18 2024	24.57	-1.41	-5.43%	26.18	26.29	24.44	93,645
Dec 17 2024	25.98	-0.59	-2.22%	26.42	26.60	25.925	48,590
Dec 16 2024	26.57	0.12	0.45%	26.36	26.58	26.36	41,270
Dec 13 2024	26.45	0.04	0.15%	26.41	26.60	26.155	54,076
Dec 12 2024	26.41	-0.39	-1.46%	26.79	26.97	26.39	47,334
Dec 11 2024	26.80	-0.05	-0.19%	27.18	27.19	26.785	117,739
Dec 10 2024	26.85	0.22	0.83%	26.70	27.21	26.38	66,832
Dec 09 2024	26.63	-0.31	-1.15%	26.98	27.15	26.58	118,717
Dec 06 2024	26.94	-0.01	-0.04%	27.19	27.19	26.58	39,501
Dec 05 2024	26.95	-0.01	-0.04%	27.08	27.36	26.94	49,183
Dec 04 2024	26.96	0.38	1.43%	26.66	27.03	26.51	66,826
Dec 03 2024	26.58	-0.49	-1.81%	27.11	27.24	26.55	50,123
Dec 02 2024	27.07	0.22	0.82%	26.99	27.31	26.7165	75,952
Nov 29 2024	26.85	-0.18	-0.67%	27.30	27.47	26.67	43,184
Nov 27 2024	27.03	-0.15	-0.55%	27.32	27.59	26.96	55,999
Nov 26 2024	27.18	-0.23	-0.84%	27.43	27.525	27.05	67,789
Nov 25 2024	27.41	0.02	0.07%	27.49	28.08	27.39	113,841
Nov 22 2024	27.39	0.62	2.32%	26.94	27.39	26.76	107,149
Nov 21 2024	26.77	0.52	1.98%	26.44	27.17	26.44	72,445
Nov 20 2024	26.25	-0.03	-0.11%	26.28	26.47	25.75	69,699
Nov 19 2024	26.28	-0.01	-0.04%	25.85	26.33	25.66	48,591
Nov 18 2024	26.29	-0.42	-1.57%	26.56	26.68	26.29	57,547
Nov 15 2024	26.71	0.01	0.04%	26.77	26.98	26.23	74,938
Nov 14 2024	26.70	-0.37	-1.37%	27.18	27.33	26.48	57,064
Nov 13 2024	27.07	-0.28	-1.02%	27.73	27.92	27.015	86,711
Nov 12 2024	27.35	-0.09	-0.33%	27.38	27.657	27.23	82,866
Nov 11 2024	27.44	0.96	3.63%	26.75	27.45	26.69	77,592
Nov 08 2024	26.48	-0.01	-0.04%	26.44	26.96	26.30	81,762
Nov 07 2024	26.49	-1.47	-5.26%	27.56	27.66	26.43	120,253
Nov 06 2024	27.96	2.97	11.88%	26.30	28.06	26.30	343,018
Nov 05 2024	24.99	0.47	1.92%	24.57	25.06	24.39	75,900
Nov 04 2024	24.52	-0.25	-1.01%	24.65	24.79	23.098	72,698
Nov 01 2024	24.77	-0.04	-0.16%	25.04	25.07	24.645	53,546
Oct 31 2024	24.81	-0.24	-0.96%	25.14	25.33	24.81	92,837
Oct 30 2024	25.05	0.40	1.62%	24.52	25.43	24.35	117,537
Oct 29 2024	24.65	-0.02	-0.08%	24.63	24.835	24.455	129,722
Oct 28 2024	24.67	1.04	4.40%	23.83	24.67	23.71	84,770
Oct 25 2024	23.63	0.66	2.87%	25.00	25.3897	23.505	69,950
Oct 24 2024	22.97	-0.23	-0.99%	23.17	23.32	22.665	89,113
Oct 23 2024	23.20	0.12	0.52%	22.95	23.33	22.83	38,918
Oct 22 2024	23.08	0.14	0.61%	22.91	23.12	22.91	45,328
Oct 21 2024	22.94	-0.83	-3.49%	23.85	23.85	22.89	66,287
Oct 18 2024	23.77	-0.35	-1.45%	24.12	24.12	23.76	51,672
Oct 17 2024	24.12	0.58	2.46%	23.64	24.13	23.49	86,034
Oct 16 2024	23.54	0.42	1.82%	23.23	23.81	23.21	119,383
Oct 15 2024	23.12	0.24	1.05%	23.00	23.545	22.78	92,453
Oct 14 2024	22.88	0.10	0.44%	22.80	23.10	22.55	38,167
Oct 11 2024	22.78	0.80	3.64%	22.08	22.86	22.08	75,836
Oct 10 2024	21.98	0.14	0.64%	21.80	22.085	21.65	57,250
Oct 09 2024	21.84	0.13	0.60%	21.72	22.09	21.70	51,281
Oct 08 2024	21.71	-0.14	-0.64%	21.90	22.18	21.66	76,268
Oct 07 2024	21.85	0.15	0.69%	21.63	21.90	21.50	46,516

Midland States Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions