Midland States Bancorp Historical Data - MSBI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Midland States Bancorp Inc MSBI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 0.34% 26.78 27.16 26.75 26.88 26.69 16:03:40
more quote information »

MSBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.4528.5825.5127.5068,848-1.67-5.87%
1 Month28.9929.1825.5128.3163,329-2.21-7.62%
3 Months27.4930.2725.5128.3865,809-0.71-2.58%
6 Months26.4830.2724.3927.2663,6140.301.13%
1 Year23.1830.2722.6126.4659,5993.6015.53%
3 Years33.7736.5019.5630.1267,590-6.99-20.7%
5 Years22.0637.58119.5629.4065,7374.7221.4%

MSBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 26.78 0.09 0.34% 26.88 27.16 26.75 53,258
Jan 27 2020 26.69 -0.45 -1.66% 26.61 26.90 25.51 69,331
Jan 24 2020 27.14 -0.61 -2.2% 27.80 27.80 26.74 76,275
Jan 23 2020 27.75 0.04 0.14% 27.55 27.80 27.275 59,135
Jan 22 2020 27.71 -0.51 -1.81% 28.17 28.18 27.65 50,888
Jan 21 2020 28.22 -0.39 -1.36% 28.45 28.58 28.15 88,612
Jan 17 2020 28.61 -0.23 -0.8% 28.95 29.08 28.54 50,108
Jan 16 2020 28.84 0.25 0.87% 28.70 28.87 28.66 58,143
Jan 15 2020 28.59 -0.11 -0.38% 28.57 28.77 28.42 174,390
Jan 14 2020 28.70 -0.16 -0.55% 28.82 28.86 28.4892 50,245
Jan 13 2020 28.86 0.38 1.33% 28.43 28.89 28.36 40,724
Jan 10 2020 28.48 -0.19 -0.66% 28.63 28.73 28.32 64,023
Jan 09 2020 28.67 0.03 0.1% 28.74 28.93 28.49 53,811
Jan 08 2020 28.64 0.20 0.7% 28.45 28.92 28.45 34,056
Jan 07 2020 28.44 -0.07 -0.25% 28.28 28.63 28.1281 61,117
Jan 06 2020 28.51 -0.08 -0.28% 28.37 28.57 27.96 44,435
Jan 03 2020 28.59 -0.31 -1.07% 28.70 28.78 28.365 62,155
Jan 02 2020 28.90 -0.06 -0.21% 29.05 29.07 28.54 63,494
Dec 31 2019 28.96 -0.08 -0.28% 28.99 29.18 28.945 41,187
Dec 30 2019 29.04 0.08 0.28% 29.08 29.18 28.73 72,387
See More Historical Prices »


Your Recent History
NASDAQ
MSBI
Midland St..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.