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:$21.99
Change Percent:-3.32%
Open:$22.59
Previous Close:$22.745
High:$22.7873
Low:$21.96
Volume:37,578
Last Trade Date Time:02/27/2026 12:45:41 pm
Quotes are delayed by 15 to 20 minutes.
MSBI Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$22.59
Close:$22.745
High:$22.7873
Low:$21.96
Volume:37,578
Date:2026-02-26
Open:$23
Close:$23.095
High:$23.37
Low:$22.74
Volume:28,748
Date:2026-02-25
Open:$22.73
Close:$22.31
High:$23.1699
Low:$22.71
Volume:29,424
Date:2026-02-24
Open:$22.36
Close:$22.51
High:$22.655
Low:$22.0961
Volume:46,242
Date:2026-02-23
Open:$23.49
Close:$23.35
High:$23.595
Low:$22.49
Volume:58,478
Date:2026-02-20
Open:$23.24
Close:$23.165
High:$23.67
Low:$23
Volume:51,238
Date:2026-02-19
Open:$22.94
Close:$23.22
High:$23.24
Low:$22.86
Volume:36,765
Date:2026-02-18
Open:$23.19
Close:$23.215
High:$23.68
Low:$23.19
Volume:35,939
Date:2026-02-17
Open:$22.97
Close:$22.97
High:$23.29
Low:$22.82
Volume:30,894
Date:2026-02-16
Open:$22.96
Close:$23.075
High:$23.075
Low:$22.63
Volume:68,931
Date:2026-02-13
Open:$22.96
Close:$23.015
High:$23.075
Low:$22.63
Volume:26,794
Date:2026-02-12
Open:$23.57
Close:$23.46
High:$23.61
Low:$22.91
Volume:37,651
Date:2026-02-11
Open:$23.63
Close:$23.525
High:$23.94
Low:$23.1
Volume:29,843
Date:2026-02-10
Open:$23.7
Close:$24.03
High:$23.88
Low:$23.45
Volume:43,052
Date:2026-02-09
Open:$23.84
Close:$23.935
High:$24.1799
Low:$23.84
Volume:34,253
Date:2026-02-06
Open:$23.76
Close:$23.51
High:$23.96
Low:$23.67
Volume:26,896
Date:2026-02-05
Open:$23.91
Close:$24.02
High:$24.23
Low:$23.35
Volume:48,943
Date:2026-02-04
Open:$23.95
Close:$23.28
High:$24.26
Low:$23.47
Volume:59,204
Date:2026-02-03
Open:$23.28
Close:$23.43
High:$23.79
Low:$23.14
Volume:49,948
Date:2026-02-02
Open:$22.8
Close:$22.56
High:$23.5
Low:$22.522
Volume:65,147