Skip to main content

Midland States Bancorp, Inc. - Common Stock (NQ:MSBI)

16.34 +0.05 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 16.43 16.73 16.21 16.34 186,622 +0.05(+0.31%)
Jun 18, 2025 16.16 16.44 16.13 16.29 161,401 +0.09(+0.56%)
Jun 17, 2025 16.34 16.42 16.17 16.20 134,454 -0.20(-1.22%)
Jun 16, 2025 16.77 16.77 16.37 16.40 149,599 -0.22(-1.32%)
Jun 13, 2025 16.81 16.92 16.49 16.62 111,209 -0.50(-2.92%)
Jun 12, 2025 17.20 17.20 16.91 17.12 72,432 -0.12(-0.70%)
Jun 11, 2025 17.48 17.85 17.20 17.24 199,230 -0.19(-1.09%)
Jun 10, 2025 17.16 17.47 17.02 17.43 69,323 +0.37(+2.17%)
Jun 09, 2025 17.13 17.30 16.92 17.06 111,250 +0.10(+0.59%)
Jun 06, 2025 16.93 17.07 16.60 16.96 89,040 +0.43(+2.60%)
Jun 05, 2025 16.53 17.15 16.36 16.53 141,646 -0.02(-0.12%)
Jun 04, 2025 17.06 17.80 16.53 16.55 63,371 -0.48(-2.82%)
Jun 03, 2025 16.51 17.07 16.48 17.03 115,545 +0.49(+2.96%)
Jun 02, 2025 16.86 17.22 16.51 16.54 138,933 -0.34(-2.01%)
May 30, 2025 16.70 16.91 16.46 16.88 523,210 +0.05(+0.30%)
May 29, 2025 16.71 17.39 16.51 16.83 118,598 +0.16(+0.96%)
May 28, 2025 16.89 16.97 16.60 16.67 133,069 -0.27(-1.59%)
May 27, 2025 17.10 17.32 16.29 16.94 152,753 -0.03(-0.18%)
May 23, 2025 16.63 17.01 16.63 16.97 99,889 +0.10(+0.59%)
May 22, 2025 16.92 17.41 16.85 16.87 79,367 -0.20(-1.17%)
May 21, 2025 17.66 17.67 16.98 17.07 83,988 -0.80(-4.48%)
May 20, 2025 17.88 18.18 17.64 17.87 72,146 +0.02(+0.11%)
May 19, 2025 17.70 18.09 17.53 17.85 96,117 -0.03(-0.17%)
May 16, 2025 18.36 18.36 17.80 17.88 170,682 -0.31(-1.70%)
May 15, 2025 18.04 18.22 17.89 18.19 105,158 +0.20(+1.09%)
May 14, 2025 18.40 18.40 17.87 17.99 132,622 -0.46(-2.50%)
May 13, 2025 18.48 18.57 18.27 18.46 88,760 +0.15(+0.81%)
May 12, 2025 18.41 18.65 18.18 18.31 120,306 +0.48(+2.70%)
May 09, 2025 17.93 18.02 17.76 17.83 105,578 -0.13(-0.71%)
May 08, 2025 17.72 18.06 17.66 17.95 122,620 +0.46(+2.64%)
May 07, 2025 17.58 17.76 17.39 17.49 95,140 +0.00(+0.00%)
May 06, 2025 17.37 17.72 17.37 17.49 100,798 -0.13(-0.73%)
May 05, 2025 17.84 18.00 17.26 17.62 157,691 -0.40(-2.24%)
May 02, 2025 17.41 18.11 17.35 18.02 151,414 +0.70(+4.03%)
May 01, 2025 16.95 17.50 16.35 17.32 163,473 +1.32(+8.23%)
Apr 30, 2025 16.03 16.16 15.72 16.01 115,709 -0.19(-1.15%)
Apr 29, 2025 16.35 16.35 16.17 16.19 118,393 -0.09(-0.54%)
Apr 28, 2025 16.33 16.61 16.12 16.28 126,379 -0.05(-0.30%)
Apr 25, 2025 16.36 16.47 16.10 16.33 83,874 -0.19(-1.13%)
Apr 24, 2025 16.49 16.54 16.29 16.52 119,884 +0.02(+0.12%)
Apr 23, 2025 16.61 16.95 16.36 16.50 103,407 +0.24(+1.45%)
Apr 22, 2025 15.78 16.32 15.72 16.26 106,785 +0.56(+3.57%)
Apr 21, 2025 15.33 15.71 15.25 15.70 119,699 +0.26(+1.65%)
Apr 17, 2025 15.28 15.53 15.27 15.45 86,640 +0.16(+1.03%)
Apr 16, 2025 14.98 15.33 14.88 15.29 135,072 +0.31(+2.10%)
Apr 15, 2025 14.95 15.26 14.91 14.97 303,791 +0.09(+0.59%)
Apr 14, 2025 15.21 15.24 14.54 14.89 152,048 -0.06(-0.39%)
Apr 11, 2025 15.27 15.48 14.92 14.95 126,299 -0.49(-3.18%)
Apr 10, 2025 16.16 16.66 15.11 15.44 176,960 -0.75(-4.62%)
Apr 09, 2025 15.44 16.68 15.15 16.18 182,119 +0.74(+4.77%)
Apr 08, 2025 16.12 16.24 15.20 15.45 113,715 -0.21(-1.32%)
Apr 07, 2025 15.27 16.35 14.99 15.65 174,259 +0.01(+0.06%)
Apr 04, 2025 15.24 15.64 14.96 15.64 133,641 +0.07(+0.44%)
Apr 03, 2025 16.81 16.86 15.57 15.57 165,786 -1.40(-8.23%)
Apr 02, 2025 16.76 16.99 16.68 16.97 100,412 +0.06(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.