MSBI Quote, Trading Chart, Midland States Bancorp Inc.

home / stock / msbi / msbi quote

Stock Information
Company Name: Midland States Bancorp Inc.
Stock Symbol: MSBI
Market: NASDAQ
Website: midlandsb.com
Menu
MSBI MSBI Quote MSBI Short MSBI News MSBI Articles MSBI Message Board
Get MSBI Alerts

News, Short Squeeze, Breakout and More Instantly...
MSBI Quote
Last:$24.01
Change Percent:9.47%
Open:$23.53
Previous Close:$24.01
High:$24.66
Low:$21.35
Volume:154,882
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MSBI Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$23.53
Close:$24.01
High:$24.66
Low:$21.35
Volume:154,882
Date:2024-07-25
Open:$25.64
Close:$25.99
High:$26.63
Low:$25.64
Volume:180,167
Date:2024-07-24
Open:$25.98
Close:$25.5
High:$26.37
Low:$25.49
Volume:199,358
Date:2024-07-23
Open:$25.3
Close:$26.02
High:$26.51
Low:$25.3
Volume:206,050
Date:2024-07-22
Open:$24.84
Close:$25.42
High:$25.59
Low:$24.84
Volume:206,460
Date:2024-07-19
Open:$25.05
Close:$24.97
High:$25.4
Low:$24.96
Volume:115,852
Date:2024-07-18
Open:$25.15
Close:$25
High:$25.92
Low:$24.845
Volume:144,540
Date:2024-07-17
Open:$24.72
Close:$25.4
High:$25.81
Low:$24.72
Volume:269,610
Date:2024-07-16
Open:$24.12
Close:$24.95
High:$25.34
Low:$23.81
Volume:291,571
Date:2024-07-15
Open:$23.83
Close:$23.78
High:$24.355
Low:$23.77
Volume:383,420
Date:2024-07-12
Open:$23.42
Close:$23.5
High:$24.08
Low:$23.34
Volume:209,167
Date:2024-07-11
Open:$23.37
Close:$23.3
High:$23.83
Low:$23.2
Volume:411,396
Date:2024-07-10
Open:$22.7
Close:$22.75
High:$23.05
Low:$22.68
Volume:158,747
Date:2024-07-09
Open:$22.33
Close:$22.69
High:$22.73
Low:$22.25
Volume:41,681
Date:2024-07-08
Open:$22.26
Close:$22.36
High:$22.42
Low:$22.26
Volume:42,991
Date:2024-07-05
Open:$22.4
Close:$22.03
High:$22.4
Low:$21.91
Volume:73,741
Date:2024-07-04
Open:$22.86
Close:$22.42
High:$22.91
Low:$22.42
Volume:40,310
Date:2024-07-03
Open:$22.86
Close:$22.42
High:$22.91
Low:$22.42
Volume:40,310
Date:2024-07-02
Open:$22.67
Close:$22.92
High:$22.94
Low:$22.64
Volume:32,307
Date:2024-07-01
Open:$22.6
Close:$22.65
High:$22.9
Low:$22.48
Volume:60,303