Midland States Bancorp Inc (MSBI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.02118003026 | 26.44 | 27.92 | 26.3 | 77199 | 27.02481356 | CS |
| 4 | 2.59 | 10.7379767828 | 24.12 | 28.06 | 22.665 | 91877 | 25.65796995 | CS |
| 12 | 4.67 | 21.1887477314 | 22.04 | 28.06 | 21.07 | 84940 | 23.63827227 | CS |
| 26 | 2.71 | 11.2916666667 | 24 | 28.06 | 20.54 | 93685 | 23.36778904 | CS |
| 52 | 2.65 | 11.0141313383 | 24.06 | 28.47 | 20.54 | 77554 | 23.94032742 | CS |
| 156 | 1.53 | 6.07625099285 | 25.18 | 30.6 | 17.98 | 74229 | 24.4901219 | CS |
| 260 | -1.32 | -4.70924009989 | 28.03 | 30.6 | 12.48 | 82747 | 22.57436156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 26.71 | 0.01 | 0.04 | 26.77 | 26.98 | 26.23 | 74938 |
| 1731627300 | 26.7 | -0.37 | -1.37 | 27.18 | 27.33 | 26.48 | 57064 |
| 1731540900 | 27.07 | -0.28 | -1.02 | 27.73 | 27.92 | 27.015 | 86711 |
| 1731454500 | 27.35 | -0.09 | -0.33 | 27.38 | 27.657 | 27.23 | 82866 |
| 1731368100 | 27.44 | 0.96 | 3.63 | 26.75 | 27.45 | 26.69 | 77592 |
| 1731108900 | 26.48 | -0.01 | -0.04 | 26.44 | 26.96 | 26.3 | 81762 |
| 1731022500 | 26.49 | -1.47 | -5.26 | 27.56 | 27.66 | 26.43 | 120253 |
| 1730936100 | 27.96 | 2.97 | 11.88 | 26.3 | 28.06 | 26.3 | 343018 |
| 1730849700 | 24.99 | 0.47 | 1.92 | 24.57 | 25.06 | 24.39 | 75900 |
| 1730763300 | 24.52 | -0.25 | -1.01 | 24.65 | 24.79 | 23.098 | 72698 |
| 1730500500 | 24.77 | -0.04 | -0.16 | 25.04 | 25.07 | 24.645 | 53546 |
| 1730414100 | 24.81 | -0.24 | -0.96 | 25.14 | 25.33 | 24.81 | 92837 |
| 1730327700 | 25.05 | 0.4 | 1.62 | 24.52 | 25.43 | 24.35 | 117537 |
| 1730241300 | 24.65 | -0.02 | -0.08 | 24.63 | 24.835 | 24.455 | 129722 |
| 1730154900 | 24.67 | 1.04 | 4.40 | 23.83 | 24.67 | 23.71 | 84770 |
| 1729895700 | 23.63 | 0.66 | 2.87 | 25 | 25.3897 | 23.505 | 69950 |
| 1729809300 | 22.97 | -0.23 | -0.99 | 23.17 | 23.32 | 22.665 | 89113 |
| 1729722900 | 23.2 | 0.12 | 0.52 | 22.95 | 23.33 | 22.83 | 38918 |
| 1729636500 | 23.08 | 0.14 | 0.61 | 22.91 | 23.12 | 22.91 | 45328 |
| 1729550100 | 22.94 | -0.83 | -3.49 | 23.85 | 23.85 | 22.89 | 66287 |
| 1729290900 | 23.77 | -0.35 | -1.45 | 24.12 | 24.12 | 23.76 | 51672 |
| 1729204500 | 24.12 | 0.58 | 2.46 | 23.64 | 24.13 | 23.49 | 86034 |
| 1729118100 | 23.54 | 0.42 | 1.82 | 23.23 | 23.81 | 23.21 | 119383 |
| 1729031700 | 23.12 | 0.24 | 1.05 | 23 | 23.545 | 22.78 | 92453 |
| 1728945300 | 22.88 | 0.1 | 0.44 | 22.8 | 23.1 | 22.55 | 38167 |
| 1728686100 | 22.78 | 0.8 | 3.64 | 22.08 | 22.86 | 22.08 | 75836 |
| 1728599700 | 21.98 | 0.14 | 0.64 | 21.8 | 22.085 | 21.65 | 57250 |
| 1728513300 | 21.84 | 0.13 | 0.60 | 21.72 | 22.09 | 21.7 | 51281 |
| 1728426900 | 21.71 | -0.14 | -0.64 | 21.9 | 22.18 | 21.66 | 76268 |
| 1728340500 | 21.85 | 0.15 | 0.69 | 21.63 | 21.9 | 21.5 | 46516 |
| 1728081300 | 21.7 | 0.28 | 1.31 | 21.73 | 21.99 | 21.64 | 55228 |
| 1727994900 | 21.42 | 0 | 0.00 | 21.36 | 21.42 | 21.07 | 57660 |
| 1727908500 | 21.42 | -0.26 | -1.20 | 21.7 | 21.86 | 21.33 | 60310 |
| 1727822100 | 21.68 | -0.7 | -3.13 | 22.29 | 22.58 | 21.63 | 72743 |
| 1727735700 | 22.38 | 0.28 | 1.27 | 22.06 | 22.59 | 22.06 | 56004 |
| 1727476500 | 22.1 | -0.12 | -0.54 | 22.4 | 22.53 | 22.05 | 94312 |
| 1727390100 | 22.22 | 0.33 | 1.51 | 22.13 | 22.71 | 22.05 | 317717 |
| 1727303700 | 21.89 | -0.26 | -1.17 | 22.2 | 22.2 | 21.88 | 59376 |
| 1727217300 | 22.15 | -0.2 | -0.89 | 22.43 | 22.64 | 22.13 | 68188 |
| 1727130900 | 22.35 | -0.2 | -0.89 | 22.57 | 22.81 | 22.33 | 77207 |
| 1726871700 | 22.55 | -0.55 | -2.38 | 22.96 | 23.23 | 22.5 | 289118 |
| 1726785300 | 23.1 | 0.39 | 1.72 | 23.18 | 23.48 | 22.82 | 159248 |
| 1726698900 | 22.71 | 0.12 | 0.53 | 22.68 | 23.4 | 22.34 | 84179 |
| 1726612500 | 22.59 | 0.01 | 0.04 | 22.83 | 23.29 | 22.54 | 80032 |
| 1726526100 | 22.58 | 0.07 | 0.31 | 22.61 | 22.725 | 22.34 | 43782 |
| 1726266900 | 22.51 | 0.51 | 2.32 | 22.29 | 22.57 | 22.2 | 51367 |
| 1726180500 | 22 | -0.02 | -0.09 | 22.11 | 22.11 | 21.8 | 61265 |
| 1726094100 | 22.02 | -0.17 | -0.77 | 21.98 | 22.02 | 21.48 | 61913 |
| 1726007700 | 22.19 | 0.15 | 0.68 | 22.15 | 22.36 | 21.83 | 62526 |
| 1725921300 | 22.04 | -0.02 | -0.09 | 22.1 | 22.44 | 22 | 86191 |
| 1725662100 | 22.06 | -0.28 | -1.25 | 22.37 | 22.46 | 21.92 | 44858 |
| 1725575700 | 22.34 | 0.01 | 0.04 | 22.48 | 22.62 | 22.19 | 54331 |
| 1725489300 | 22.33 | -0.31 | -1.37 | 22.54 | 22.8 | 22.25 | 45959 |
| 1725402900 | 22.64 | -0.13 | -0.57 | 22.61 | 22.895 | 22.47 | 75469 |
| 1725057300 | 22.77 | 0.03 | 0.13 | 22.79 | 22.855 | 22.5365 | 60574 |
| 1724970900 | 22.74 | -0.07 | -0.31 | 22.99 | 23 | 22.53 | 61035 |
| 1724884500 | 22.81 | 0.27 | 1.20 | 22.51 | 23 | 22.46 | 64075 |
| 1724798100 | 22.54 | -0.3 | -1.31 | 22.61 | 22.79 | 22.48 | 40468 |
| 1724711700 | 22.84 | -0.21 | -0.91 | 23.39 | 23.39 | 22.83 | 62349 |
| 1724452500 | 23.05 | 1.2 | 5.49 | 22.04 | 23.36 | 22.04 | 123228 |
| 1724366100 | 21.85 | 0.02 | 0.09 | 21.78 | 21.93 | 21.68 | 54042 |
| 1724279700 | 21.83 | 0.19 | 0.88 | 21.72 | 21.84 | 21.54 | 41415 |
| 1724193300 | 21.64 | -0.2 | -0.92 | 21.87 | 21.89 | 21.62 | 66355 |
| 1724106900 | 21.84 | 0.18 | 0.83 | 21.72 | 21.895 | 21.67 | 69799 |
| 1723847700 | 21.66 | 0.14 | 0.65 | 21.21 | 21.75 | 21.21 | 65531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
