Midland States Bancorp, Inc. (MSBI) NASDAQ

18.62

+0.49(+2.70%)

Updated at May 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 09, 202518.2418.1318.1618.2718.0699,615
May 08, 202518.0218.2618.2618.3717.96120,566
May 07, 202517.8817.7917.7918.0617.6993,546
May 06, 202517.6717.7917.7918.0217.6799,109
May 05, 202518.1417.9217.9218.3117.56155,049
May 02, 202517.7118.3318.3318.4217.64147,242
May 01, 202517.2417.6217.6217.816.63160,734
April 30, 202516.316.2816.2816.4415.99114,400
April 29, 202516.6316.4716.4716.6316.45116,410
April 28, 202516.6116.5616.5616.8916.4124,300
April 25, 202516.6416.6116.6116.7516.3782,500
April 24, 202516.7716.816.816.8216.57117,900
April 23, 202516.8916.7816.7817.2416.64101,700
April 22, 202516.0516.5416.5416.615.99105,000
April 21, 202515.5915.9715.9715.9815.51117,700
April 17, 202515.5415.7115.7115.7915.5485,189
April 16, 202515.2415.5515.5515.615.14132,809
April 15, 202515.215.2315.2315.5215.16298,701
April 14, 202515.4715.1415.1415.514.79149,501
April 11, 202515.5315.215.215.7515.17124,200
April 10, 202516.4415.715.716.9515.37174,000
April 09, 202515.716.4616.4616.9615.41177,870
April 08, 202516.3915.7115.7116.5215.46111,810
April 07, 202515.5315.9215.9216.7315.25171,339
April 04, 202515.516.0216.0216.1515.21216,159
April 03, 202517.115.8415.8417.1515.84160,660
April 02, 202517.0517.2617.2617.2816.9798,730
April 01, 202517.0417.217.217.2216.8598,800
March 31, 202517.217.1217.1217.2717.09100,040
March 28, 202517.5717.317.317.9917.1888,274
March 27, 202517.8517.6417.6417.917.3486,349
March 26, 202517.6617.6117.611817.5179,704
March 25, 202518.0317.6617.6618.2317.64142,100
March 24, 202518.0618.118.118.1517.9285,700
March 21, 202517.9117.8217.8218.1117.54215,700
March 20, 202518.0618.0318.0318.3618.0166,300
March 19, 202518.2218.1718.1718.5517.9590,172
March 18, 202518.2618.1818.1818.418.1116,023
March 17, 202518.618.418.418.7218.3279,120
March 14, 202518.518.4518.4518.618.2479,713
March 13, 202518.3618.1318.1318.5218.1388,282
March 12, 202518.6218.318.318.6618.05106,121
March 11, 202518.6318.2318.2318.6318.23127,693
March 10, 202518.5918.5418.5418.7718.43185,800
March 07, 202518.6718.8218.8219.1518.578,880
March 06, 202518.7318.7318.7318.8518.5294,336
March 05, 202519.0218.8218.8219.418.590,239
March 04, 202519.2118.9218.9219.2518.73108,743
March 03, 202519.4219.3119.3119.619.15107,508
February 28, 202519.3619.3819.3819.4519.1195,300
February 27, 202519.2119.2419.2419.3618.9778,813
February 26, 202519.219.2219.2219.2718.9768,530
February 25, 202519.0819.2319.2319.4119.0192,836
February 24, 202519.3218.9218.9219.3318.9288,222
February 21, 202519.9619.1819.1820.1819.18134,331
February 20, 202519.5319.7619.7619.8319.32110,322
February 19, 202519.3619.5519.5519.5919.2481,254
February 18, 202519.3919.5619.5619.5719.1488,336
February 14, 202519.4119.3319.3319.6919.1496,500
February 13, 202519.8419.6619.3519.8419.48130,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved