Midland States Bancorp, Inc. (MSBIP) NASDAQ

23.84

+0.17(+0.72%)

Updated at September 08 01:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202523.5723.6723.6823.7523.543,176
September 04, 202523.4323.5823.5823.5923.426,200
September 03, 202523.4923.4323.4323.5423.347,000
September 02, 202522.9223.323.323.3422.9216,900
August 29, 202523.2222.9222.9223.2922.8750,419
August 28, 202523.5523.223.223.5522.927,900
August 27, 202523.6323.4123.4123.6923.423,434
August 26, 202523.623.4523.4523.6523.3484,824
August 25, 202523.8823.4423.4423.9823.3727,600
August 22, 202524.3223.8823.8824.3223.8422,638
August 21, 202524.424.1824.1824.424.035,800
August 20, 202524.2324.2424.2424.424.231,326
August 19, 202524.3124.3324.3324.4424.263,800
August 18, 202524.5724.2924.2924.5724.2912,100
August 15, 202524.6924.5624.5624.7524.564,300
August 14, 202524.524.6924.6924.7824.52,800
August 13, 202524.6524.724.724.8424.6310,419
August 12, 202524.3424.5524.5524.6824.346,700
August 11, 202524.3624.3924.3924.4724.325,531
August 08, 202524.3224.2624.2624.3924.174,400
August 07, 202524.3124.1424.1424.3124.147,900
August 06, 202524.1824.1124.1124.3524.115,300
August 05, 202524.3824.1524.1524.3824.053,349
August 04, 202524.2824.0924.0924.3524.069,427
August 01, 202524.0624.0524.0524.2824.054,505
July 31, 202523.9524.2924.2924.7223.7845,000
July 30, 202523.8923.8823.8823.9623.810,507
July 29, 202523.7123.8523.8523.8923.556,600
July 28, 202523.6723.823.823.8923.626,306
July 25, 202523.4623.623.623.623.4614,000
July 24, 202523.5523.4623.4623.6923.459,880
July 23, 202523.7523.723.723.8523.79,618
July 22, 202523.723.723.723.823.685,049
July 21, 202523.4723.8823.8823.9623.279,498
July 18, 202523.4423.4723.4723.4723.263,417
July 17, 202523.1823.3123.3123.3223.1517,800
July 16, 202523.1823.1323.1323.2222.7510,100
July 15, 202522.7823.0323.0323.2222.7820,046
July 14, 202522.822.7822.7822.9122.759,600
July 11, 202522.8722.7522.7522.9122.714,528
July 10, 202522.7822.8322.8322.8922.747,600
July 09, 202522.8922.6522.6522.8922.656,330
July 08, 202522.7122.4622.4622.7622.399,230
July 07, 202522.6822.7522.7522.8222.537,239
July 03, 202522.7522.722.722.8422.645,328
July 02, 202522.322.722.722.8222.312,418
July 01, 202522.422.4922.4922.5522.1916,002
June 30, 202522.7922.1322.1323.3622.03131,900
June 27, 202523.1722.7122.7123.1922.5311,600
June 26, 202523.3622.9422.9423.3622.8610,200
June 25, 202523.2623.423.423.4223.263,827
June 24, 202523.523.4323.4323.5223.424,234
June 23, 202523.4523.4523.4523.523.3210,937
June 20, 202523.3923.3823.3823.5123.323,846
June 18, 202523.323.323.323.5223.34,028
June 17, 202523.2123.2223.2223.5323.2111,300
June 16, 202523.323.3523.3523.3523.31,400
June 13, 202523.9323.9223.4423.9523.773,500
June 12, 202523.9923.7723.2923.9923.773,900
June 11, 202523.8423.9323.4523.9723.812,133
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved