Advertisement
U.S. markets closed

Midland States Bancorp, Inc. (MSBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
25.13+0.31 (+1.25%)
At close: 04:00PM EDT
25.13 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.9025.2324.8225.1325.1341,700
Mar 27, 202424.0924.8724.0924.8224.8249,800
Mar 26, 202424.2624.4323.9523.9723.9732,000
Mar 25, 202424.4224.7724.1724.2524.2527,900
Mar 22, 202425.1025.1024.2924.3124.3149,200
Mar 21, 202424.9025.2624.8425.1025.1063,800
Mar 20, 202423.6124.9523.4124.8424.8459,900
Mar 19, 202423.3423.8923.3423.7223.7240,700
Mar 18, 202423.4223.9823.2823.3423.3499,300
Mar 15, 202423.4523.9523.3823.4423.44240,100
Mar 14, 202424.0724.0923.3823.4623.4673,200
Mar 13, 202424.0324.3023.9624.1824.1844,400
Mar 12, 202424.3924.3924.0824.1524.1531,800
Mar 11, 202424.4724.5624.3124.4224.4225,800
Mar 08, 202424.6724.8824.4524.5524.5534,400
Mar 07, 202424.6824.7524.3824.4424.4431,900
Mar 06, 202424.3324.6423.8024.3424.3440,200
Mar 05, 202423.7124.5023.7124.3224.3252,800
Mar 04, 202423.9424.3123.7223.7423.7438,100
Mar 01, 202424.1924.1923.7723.9023.9045,000
Feb 29, 202424.5024.7524.1524.3524.3553,200
Feb 28, 202424.0724.3923.8024.0624.0658,500
Feb 27, 202424.3124.6024.1024.2024.2044,200
Feb 26, 202424.1324.4624.0324.2324.2335,000
Feb 23, 202424.4124.5924.1624.2324.2328,200
Feb 22, 202424.4924.5924.0524.3324.3361,400
Feb 21, 202424.7225.3324.5124.5824.5838,500
Feb 20, 202424.6925.0624.6524.7224.7246,900
Feb 16, 202425.0025.1824.5924.9624.9647,900
Feb 15, 202424.4925.3224.3025.2225.2282,900
Feb 15, 20240.31 Dividend
Feb 14, 202424.3324.6424.0924.5124.2071,200
Feb 13, 202424.4524.6523.8224.0923.79100,200
Feb 12, 202424.7825.7024.7325.4225.1080,000
Feb 09, 202424.1824.8323.9524.7724.4652,300
Feb 08, 202424.1124.3323.9324.3324.0248,200
Feb 07, 202424.4824.5623.6124.2623.9561,000
Feb 06, 202424.9125.1324.2324.4624.1556,700
Feb 05, 202425.2025.2724.6924.9724.6575,600
Feb 02, 202425.3126.0025.3125.4625.1445,800
Feb 01, 202426.4326.5025.1725.7325.4092,900
Jan 31, 202427.1527.3226.2626.2625.93133,900
Jan 30, 202427.5828.1027.5727.6027.2565,500
Jan 29, 202426.9227.6726.9227.4627.11101,900
Jan 26, 202427.7928.0026.5126.9026.5664,200
Jan 25, 202427.2927.4926.4427.2226.8862,200
Jan 24, 202427.0027.3126.7926.9526.6134,700
Jan 23, 202427.1227.2526.6826.7326.3960,600
Jan 22, 202426.7627.0225.9226.9926.6532,800
Jan 19, 202426.2326.5225.9226.4526.1229,000
Jan 18, 202425.8926.2625.7726.0425.7135,000
Jan 17, 202425.4325.8925.3925.8625.5355,000
Jan 16, 202425.8025.9525.6025.7725.4443,500
Jan 12, 202426.3826.6625.7526.0025.6746,900
Jan 11, 202426.2526.6425.7426.1525.8238,800
Jan 10, 202426.4726.4926.1726.4326.1041,800
Jan 09, 202426.7926.8026.0826.5426.2046,800
Jan 08, 202427.0927.1826.8027.0326.6961,900
Jan 05, 202426.8927.3726.6127.2726.93119,800
Jan 04, 202426.9927.3126.9927.0626.7249,900
Jan 03, 202427.3827.5026.8126.8326.4980,700
Jan 02, 202427.2627.7927.1227.5727.2268,500
Dec 29, 202328.0628.0727.5327.5627.2158,600
Dec 28, 202328.0928.3928.0428.0827.7238,500
Dec 27, 202328.1228.4728.0828.2927.9346,400
Dec 26, 202327.8928.2527.5828.1627.8046,600
Dec 22, 202327.6727.9827.3527.7027.3542,600
Dec 21, 202327.2127.6726.9427.5627.2176,000
Dec 20, 202327.1128.0026.9026.9226.5889,800
Dec 19, 202326.8827.5026.7527.3426.9978,900
Dec 18, 202326.9827.3126.4826.9126.5785,500
Dec 15, 202326.9427.0026.2526.9726.63255,100
Dec 14, 202326.6927.1626.5226.7526.4183,200
Dec 13, 202324.9626.2224.8226.1625.83111,600
Dec 12, 202325.0825.1024.8324.9624.6437,600
Dec 11, 202325.1825.1924.9525.0424.7233,300
Dec 08, 202324.8525.1124.8025.0524.7355,800
Dec 07, 202324.4924.9723.6324.9124.5941,500
Dec 06, 202324.5625.0024.3324.4224.1141,300
Dec 05, 202324.2824.3724.0624.2423.9341,300
Dec 04, 202323.7924.3623.3224.2823.9748,600
Dec 01, 202322.6123.8922.4423.8523.5585,700
Nov 30, 202323.0523.2022.5522.5822.2961,800
Nov 29, 202322.8423.1422.8422.9422.6543,700
Nov 28, 202322.7922.8322.4822.5922.3032,300
Nov 27, 202323.1723.1922.6122.7022.4184,500
Nov 24, 202323.2023.3523.0523.2722.9817,200
Nov 22, 202323.2923.3322.9123.0622.7734,100
Nov 21, 202323.4923.6023.1123.1222.8339,400
Nov 20, 202323.7523.7523.3223.4923.1941,700
Nov 17, 202323.5623.8723.5123.7423.4448,200
Nov 16, 202323.6223.6223.1323.3023.0132,000
Nov 16, 20230.3 Dividend
Nov 15, 202324.0624.2523.8323.9023.3055,700
Nov 14, 202323.0024.2422.9024.1823.5795,800
Nov 13, 202322.1722.5522.1222.4921.9340,300
Nov 10, 202322.5322.6821.3122.5021.9437,100
Nov 09, 202322.5322.6422.2722.3721.8151,300
Nov 08, 202322.6522.6522.2922.5722.0048,500
Nov 07, 202322.8122.8122.5422.6622.0936,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...