Midland States Bancorp Inc (MSBIP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 24.7 | 0.05 | 0.20 | 24.9 | 24.9 | 24.53 | 5846 |
| 1722983700 | 24.65 | 0.05 | 0.20 | 24.75 | 24.8399 | 24.65 | 4075 |
| 1722897300 | 24.6 | -0.35 | -1.40 | 24.8 | 24.8999 | 24.22 | 7340 |
| 1722638100 | 24.95 | 0.05 | 0.20 | 24.9 | 25 | 24.9 | 5820 |
| 1722551700 | 24.9 | -0.08 | -0.32 | 24.99 | 25 | 24.9 | 2393 |
| 1722465300 | 24.98 | -0.02 | -0.08 | 24.89 | 24.98 | 24.61 | 5175 |
| 1722378900 | 24.9999 | 0.25 | 1.01 | 24.75 | 24.9999 | 24.7 | 7643 |
| 1722292500 | 24.75 | -0.21 | -0.84 | 24.96 | 24.96 | 24.75 | 3382 |
| 1722033300 | 24.96 | 0.17 | 0.69 | 24.99 | 25.0875 | 24.82 | 5395 |
| 1721946900 | 24.79 | -0.21 | -0.84 | 25.1 | 25.115 | 24.79 | 2743 |
| 1721860500 | 25 | -0.07 | -0.28 | 25.1 | 25.15 | 25 | 6382 |
| 1721774100 | 25.07 | 0.02 | 0.08 | 25.22 | 25.25 | 25.05 | 3766 |
| 1721687700 | 25.05 | -0.14 | -0.56 | 25 | 25.22 | 25 | 1558 |
| 1721428500 | 25.19 | 0.03 | 0.12 | 24.98 | 25.25 | 24.95 | 1858 |
| 1721342100 | 25.1597 | 0.06 | 0.24 | 25.13 | 25.1597 | 25.13 | 1122 |
| 1721255700 | 25.1 | -0.06 | -0.24 | 25.13 | 25.13 | 25.1 | 1766 |
| 1721169300 | 25.16 | -0.06 | -0.24 | 25.18 | 25.18 | 24.89 | 2462 |
| 1721082900 | 25.22 | 0.47 | 1.90 | 24.98 | 25.22 | 24.97 | 5794 |
| 1720823700 | 24.75 | 0.04 | 0.16 | 24.9 | 24.945 | 24.75 | 930 |
| 1720737300 | 24.71 | -0.14 | -0.56 | 24.88 | 24.9 | 24.71 | 1501 |
| 1720650900 | 24.85 | 0 | 0.00 | 24.84 | 24.86 | 24.84 | 464 |
| 1720564500 | 24.8499 | -0.05 | -0.20 | 24.66 | 24.8499 | 24.65 | 3486 |
| 1720478100 | 24.9 | 0.03 | 0.12 | 24.9 | 24.9 | 24.8506 | 799 |
| 1720218900 | 24.87 | -0.12 | -0.48 | 24.87 | 24.89 | 24.87 | 492 |
| 1720040640 | 24.99 | 0.19 | 0.77 | 24.99 | 24.99 | 24.8 | 3400 |
| 1719959700 | 24.8 | 0.01 | 0.04 | 24.8 | 25.1811 | 24.8 | 4333 |
| 1719873300 | 24.79 | -0.01 | -0.04 | 24.8 | 24.81 | 24.7501 | 8213 |
| 1719614100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719527700 | 24.8 | -0.05 | -0.20 | 24.8 | 24.815 | 24.5 | 6097 |
| 1719441300 | 24.8499 | 0.1 | 0.40 | 24.75 | 24.8499 | 24.75 | 928 |
| 1719354900 | 24.75 | -0.05 | -0.20 | 24.8 | 24.85 | 24.55 | 7658 |
| 1719268500 | 24.8 | 0.07 | 0.28 | 24.75 | 24.8 | 24.7324 | 3826 |
| 1719009300 | 24.7319 | -0.07 | -0.27 | 24.8 | 24.8 | 24.7319 | 3206 |
| 1718922900 | 24.8 | 0.2 | 0.81 | 24.75 | 24.8999 | 24.6501 | 8340 |
| 1718750100 | 24.6 | 0.21 | 0.86 | 24.41 | 24.67 | 24.41 | 6699 |
| 1718663700 | 24.39 | -0.62 | -2.48 | 24.98 | 24.98 | 24.39 | 9633 |
| 1718404500 | 25.01 | 0.01 | 0.04 | 25.1 | 25.1799 | 25 | 2861 |
| 1718318100 | 25 | -0.05 | -0.20 | 25.05 | 25.05 | 25 | 13593 |
| 1718231700 | 25.05 | 0.03 | 0.12 | 25.1 | 25.23 | 25.02 | 6656 |
| 1718145300 | 25.02 | -0.05 | -0.20 | 25.03 | 25.13 | 25.02 | 3795 |
| 1718058900 | 25.07 | 0.04 | 0.16 | 25.1 | 25.1227 | 25.035 | 5147 |
| 1717799700 | 25.03 | 0.03 | 0.10 | 25 | 25.05 | 25 | 5890 |
| 1717713300 | 25.005 | -0.02 | -0.06 | 25.08 | 25.08 | 25 | 1062 |
| 1717626900 | 25.02 | 0.01 | 0.04 | 25.02 | 25.04 | 25 | 7058 |
| 1717540500 | 25.01 | -0.04 | -0.14 | 25.12 | 25.14 | 25 | 5434 |
| 1717454100 | 25.045 | 0.04 | 0.14 | 25.13 | 25.13 | 25 | 6088 |
| 1717194900 | 25.01 | -0.09 | -0.36 | 25.1 | 25.1 | 25 | 10241 |
| 1717108500 | 25.1 | 0.15 | 0.60 | 25.1 | 25.1 | 25 | 211 |
| 1717022100 | 24.95 | -0.07 | -0.28 | 25 | 25 | 24.94 | 2055 |
| 1716935700 | 25.02 | -0.1 | -0.40 | 25.17 | 25.17 | 25 | 4746 |
| 1716590100 | 25.12 | 0.07 | 0.28 | 25.19 | 25.19 | 25 | 2634 |
| 1716503700 | 25.05 | 0.05 | 0.20 | 25 | 25.05 | 24.95 | 4187 |
| 1716417300 | 25 | -0.1 | -0.40 | 25.05 | 25.255 | 25 | 5731 |
| 1716330900 | 25.1 | 0.07 | 0.28 | 25.01 | 25.4 | 25.01 | 7502 |
| 1716244500 | 25.03 | 0.03 | 0.12 | 25 | 25.0499 | 25 | 4342 |
| 1715985300 | 25 | -0.09 | -0.37 | 25 | 25.1 | 25 | 5819 |
| 1715898900 | 25.0939 | 0.04 | 0.18 | 25.012 | 25.12 | 25.01 | 2651 |
| 1715812500 | 25.05 | 0.05 | 0.20 | 25.08 | 25.08 | 25.02 | 8059 |
| 1715726100 | 25 | 0.02 | 0.08 | 25.2474 | 25.2474 | 24.9901 | 2685 |
| 1715639700 | 24.98 | -0.01 | -0.04 | 25 | 25.03 | 24.93 | 5131 |
| 1715380500 | 24.99 | -0.01 | -0.04 | 25.12 | 25.12 | 24.86 | 5833 |
| 1715294100 | 25 | -0.08 | -0.32 | 25.05 | 25.1399 | 25 | 3398 |
| 1715207700 | 25.08 | 0.07 | 0.28 | 25.01 | 25.1399 | 25 | 6412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
