Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Midland States Bancorp Inc | MSBI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 24.33 | 08:10:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 24.33 |
MSBI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.70 | 24.47 | 22.55 | 23.78 | 54,134 | 1.63 | 7.18% |
| 1 Month | 24.90 | 25.23 | 22.55 | 23.90 | 45,879 | -0.57 | -2.29% |
| 3 Months | 26.43 | 26.495 | 22.55 | 24.24 | 54,014 | -2.10 | -7.95% |
| 6 Months | 20.27 | 28.47 | 19.96 | 24.82 | 56,947 | 4.06 | 20.03% |
| 1 Year | 19.70 | 28.47 | 17.98 | 22.84 | 58,466 | 4.63 | 23.50% |
| 3 Years | 28.50 | 30.60 | 17.98 | 25.03 | 70,378 | -4.17 | -14.63% |
| 5 Years | 26.45 | 30.60 | 12.48 | 22.79 | 78,975 | -2.12 | -8.02% |
MSBI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 24.33 | 0.00 | 0.00% | 24.05 | 24.37 | 23.81 | 56,047 |
| Apr 23 2024 | 24.33 | 0.54 | 2.27% | 23.84 | 24.47 | 23.775 | 41,283 |
| Apr 22 2024 | 23.79 | 0.03 | 0.13% | 24.18 | 24.18 | 23.73 | 58,277 |
| Apr 19 2024 | 23.76 | 0.95 | 4.16% | 22.57 | 23.80 | 22.55 | 60,122 |
| Apr 18 2024 | 22.81 | 0.08 | 0.35% | 22.70 | 22.96 | 22.70 | 54,943 |
| Apr 17 2024 | 22.73 | -0.09 | -0.39% | 22.99 | 23.27 | 22.68 | 33,881 |
| Apr 16 2024 | 22.82 | -0.47 | -2.02% | 23.10 | 23.36 | 22.67 | 40,772 |
| Apr 15 2024 | 23.29 | -0.13 | -0.56% | 23.60 | 23.60 | 23.06 | 33,622 |
| Apr 12 2024 | 23.42 | -0.01 | -0.04% | 23.26 | 23.44 | 23.16 | 34,270 |
| Apr 11 2024 | 23.43 | 0.10 | 0.43% | 23.34 | 23.89 | 23.16 | 45,490 |
| Apr 10 2024 | 23.33 | -1.39 | -5.62% | 24.27 | 24.44 | 23.06 | 75,955 |
| Apr 09 2024 | 24.72 | 0.19 | 0.77% | 24.71 | 24.84 | 24.50 | 30,032 |
| Apr 08 2024 | 24.53 | 0.28 | 1.15% | 24.38 | 24.8213 | 24.38 | 34,717 |
| Apr 05 2024 | 24.25 | -0.03 | -0.12% | 24.18 | 24.35 | 24.08 | 36,499 |
| Apr 04 2024 | 24.28 | -0.04 | -0.16% | 24.52 | 24.77 | 24.28 | 43,760 |
| Apr 03 2024 | 24.32 | -0.10 | -0.41% | 24.25 | 24.50 | 24.25 | 48,741 |
| Apr 02 2024 | 24.42 | -0.35 | -1.41% | 24.49 | 24.62 | 24.42 | 58,057 |
| Apr 01 2024 | 24.77 | -0.36 | -1.43% | 25.08 | 25.08 | 24.60 | 43,518 |
| Mar 28 2024 | 25.13 | 0.31 | 1.25% | 24.90 | 25.23 | 24.818 | 41,717 |
| Mar 27 2024 | 24.82 | 0.85 | 3.55% | 24.09 | 24.87 | 24.09 | 49,835 |
| Mar 26 2024 | 23.97 | -0.28 | -1.15% | 24.26 | 24.43 | 23.95 | 31,991 |
| Mar 25 2024 | 24.25 | -0.06 | -0.25% | 24.42 | 24.77 | 24.17 | 27,946 |
