NasdaqGS - Nasdaq Real Time Price USD

Midland States Bancorp, Inc. (MSBI)

Compare
23.83 -0.57 (-2.34%)
At close: January 2 at 4:00:01 PM EST
23.83 0.00 (0.00%)
After hours: January 2 at 4:01:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 24.67 24.84 23.83 23.83 23.83 47,600
Dec 31, 2024 24.78 24.85 24.38 24.40 24.40 49,700
Dec 30, 2024 24.31 24.70 24.05 24.58 24.58 66,300
Dec 27, 2024 24.65 24.80 24.09 24.41 24.41 64,000
Dec 26, 2024 24.42 24.83 24.14 24.80 24.80 51,200
Dec 24, 2024 24.51 24.62 24.33 24.60 24.60 27,300
Dec 23, 2024 24.52 24.68 24.26 24.41 24.41 47,600
Dec 20, 2024 24.12 24.85 24.12 24.60 24.60 228,100
Dec 19, 2024 24.96 25.41 24.34 24.40 24.40 77,400
Dec 18, 2024 26.18 26.18 24.44 24.57 24.57 93,600
Dec 17, 2024 26.42 26.53 25.92 25.98 25.98 48,600
Dec 16, 2024 26.36 26.58 26.36 26.57 26.57 41,300
Dec 13, 2024 26.41 26.54 26.16 26.45 26.45 54,100
Dec 12, 2024 26.79 26.97 26.39 26.41 26.41 47,300
Dec 11, 2024 27.18 27.19 26.78 26.80 26.80 117,700
Dec 10, 2024 26.70 27.21 26.38 26.85 26.85 66,800
Dec 9, 2024 26.98 27.15 26.58 26.63 26.63 118,700
Dec 6, 2024 27.19 27.19 26.58 26.94 26.94 39,500
Dec 5, 2024 27.08 27.36 26.94 26.95 26.95 49,200
Dec 4, 2024 26.66 27.03 26.51 26.96 26.96 66,800
Dec 3, 2024 27.11 27.24 26.55 26.58 26.58 50,100
Dec 2, 2024 26.99 27.31 26.72 27.07 27.07 76,000
Nov 29, 2024 27.30 27.30 26.67 26.85 26.85 43,200
Nov 27, 2024 27.45 27.45 26.96 27.03 27.03 56,000
Nov 26, 2024 27.43 27.52 27.05 27.18 27.18 67,800
Nov 25, 2024 27.49 28.08 27.39 27.41 27.41 114,500
Nov 22, 2024 26.94 27.39 26.78 27.39 27.39 107,100
Nov 21, 2024 26.44 27.17 26.44 26.77 26.77 72,400
Nov 20, 2024 26.28 26.35 25.75 26.25 26.25 69,700
Nov 19, 2024 25.85 26.33 25.85 26.28 26.28 48,600
Nov 18, 2024 26.56 26.68 26.29 26.29 26.29 57,500
Nov 15, 2024 26.77 26.98 26.23 26.71 26.71 74,900
Nov 14, 2024 27.18 27.29 26.48 26.70 26.70 57,100
Nov 13, 2024 27.73 27.92 27.01 27.07 27.07 86,700
Nov 12, 2024 27.38 27.66 27.23 27.35 27.35 82,900
Nov 11, 2024 26.75 27.45 26.69 27.44 27.44 77,600
Nov 8, 2024 26.44 26.96 26.30 26.48 26.48 81,800
Nov 7, 2024 27.56 27.66 26.43 26.49 26.49 120,300
Nov 6, 2024 26.30 28.06 26.30 27.96 27.96 359,300
Nov 5, 2024 24.57 25.06 24.57 24.99 24.99 75,900
Nov 4, 2024 24.65 24.79 23.10 24.52 24.52 72,700
Nov 1, 2024 25.04 25.07 24.65 24.77 24.77 53,500
Oct 31, 2024 25.14 25.33 24.81 24.81 24.81 92,800
Oct 30, 2024 24.52 25.43 24.52 25.05 25.05 117,500
Oct 29, 2024 24.63 24.83 24.45 24.65 24.65 129,700
Oct 28, 2024 23.83 24.67 23.71 24.67 24.67 84,800
Oct 25, 2024 25.00 25.39 23.50 23.63 23.63 70,000
Oct 24, 2024 23.17 23.32 22.67 22.97 22.97 89,000
Oct 23, 2024 22.95 23.33 22.83 23.20 23.20 38,900
Oct 22, 2024 22.91 23.12 22.91 23.08 23.08 45,300
Oct 21, 2024 23.85 23.85 22.89 22.94 22.94 66,300
Oct 18, 2024 24.12 24.12 23.76 23.77 23.77 51,700
Oct 17, 2024 23.64 24.13 23.49 24.12 24.12 86,000
Oct 16, 2024 23.23 23.81 23.23 23.54 23.54 119,400
Oct 15, 2024 23.00 23.55 22.78 23.12 23.12 92,500
Oct 14, 2024 22.80 23.10 22.55 22.88 22.88 38,200
Oct 11, 2024 22.08 22.86 22.08 22.78 22.78 75,800
Oct 10, 2024 21.80 22.08 21.65 21.98 21.98 57,300
Oct 9, 2024 21.72 22.09 21.70 21.84 21.84 51,300
Oct 8, 2024 21.90 22.18 21.66 21.71 21.71 76,300
Oct 7, 2024 21.63 21.90 21.50 21.85 21.85 46,500
Oct 4, 2024 21.73 21.99 21.64 21.70 21.70 55,200
Oct 3, 2024 21.36 21.42 21.07 21.42 21.42 57,700
Oct 2, 2024 21.70 21.83 21.33 21.42 21.42 60,300
Oct 1, 2024 22.29 22.29 21.63 21.68 21.68 72,600
Sep 30, 2024 22.06 22.59 22.06 22.38 22.38 56,000
Sep 27, 2024 22.40 22.53 22.05 22.10 22.10 94,300
Sep 26, 2024 22.13 22.71 22.05 22.22 22.22 317,700
Sep 25, 2024 22.20 22.20 21.88 21.89 21.89 59,400
Sep 24, 2024 22.43 22.64 22.13 22.15 22.15 68,200
Sep 23, 2024 22.57 22.81 22.33 22.35 22.35 77,200
Sep 20, 2024 22.96 23.23 22.50 22.55 22.55 289,100
Sep 19, 2024 23.18 23.48 22.82 23.10 23.10 159,200
Sep 18, 2024 22.68 23.40 22.34 22.71 22.71 84,200
Sep 17, 2024 22.83 23.29 22.54 22.59 22.59 80,000
Sep 16, 2024 22.61 22.73 22.34 22.58 22.58 43,800
Sep 13, 2024 22.29 22.57 22.20 22.51 22.51 51,400
Sep 12, 2024 22.11 22.11 21.80 22.00 22.00 61,300
Sep 11, 2024 21.98 22.02 21.48 22.02 22.02 61,900
Sep 10, 2024 22.15 22.24 21.83 22.19 22.19 62,500
Sep 9, 2024 22.10 22.44 22.00 22.04 22.04 86,200
Sep 6, 2024 22.37 22.46 21.92 22.06 22.06 44,900
Sep 5, 2024 22.48 22.62 22.19 22.34 22.34 54,300
Sep 4, 2024 22.60 22.80 22.25 22.33 22.33 46,000
Sep 3, 2024 22.61 22.90 22.47 22.64 22.64 75,500
Aug 30, 2024 22.79 22.85 22.54 22.77 22.77 60,600
Aug 29, 2024 22.99 23.00 22.53 22.74 22.74 61,000
Aug 28, 2024 22.51 23.00 22.46 22.81 22.81 64,100
Aug 27, 2024 22.61 22.79 22.48 22.54 22.54 40,500
Aug 26, 2024 23.39 23.39 22.83 22.84 22.84 62,300
Aug 23, 2024 22.04 23.36 22.04 23.05 23.05 124,800
Aug 22, 2024 21.78 21.93 21.68 21.85 21.85 54,000
Aug 21, 2024 21.72 21.84 21.54 21.83 21.83 41,400
Aug 20, 2024 21.87 21.89 21.62 21.64 21.64 66,400
Aug 19, 2024 21.72 21.90 21.67 21.84 21.84 69,800
Aug 16, 2024 0.31 Dividend
Aug 16, 2024 21.21 21.75 21.21 21.66 21.66 65,500
Aug 15, 2024 21.59 21.93 21.44 21.52 21.21 95,500
Aug 14, 2024 21.15 21.20 20.67 21.15 20.85 135,900
Aug 13, 2024 21.02 21.09 20.57 21.05 20.75 68,400
Aug 12, 2024 21.20 21.30 20.54 20.88 20.58 89,500
Aug 9, 2024 21.01 21.10 20.63 21.10 20.80 91,100
Aug 8, 2024 20.91 21.13 20.64 21.03 20.73 83,900
Aug 7, 2024 21.25 21.53 20.63 20.72 20.42 77,100
Aug 6, 2024 21.23 21.23 20.73 20.97 20.67 104,100
Aug 5, 2024 21.35 21.50 20.60 21.23 20.92 142,300
Aug 2, 2024 21.85 22.45 21.73 22.09 21.77 132,200
Aug 1, 2024 23.60 23.66 22.48 22.63 22.30 125,800
Jul 31, 2024 23.43 24.42 23.22 23.74 23.40 172,400
Jul 30, 2024 23.40 23.56 23.04 23.41 23.07 123,400
Jul 29, 2024 23.71 23.90 23.20 23.29 22.95 188,000
Jul 26, 2024 23.53 24.66 21.35 24.01 23.66 154,900
Jul 25, 2024 25.64 26.63 25.64 25.99 25.62 180,200
Jul 24, 2024 25.98 26.37 25.49 25.50 25.13 199,400
Jul 23, 2024 25.30 26.51 25.30 26.02 25.65 206,100
Jul 22, 2024 24.84 25.59 24.84 25.42 25.05 206,500
Jul 19, 2024 25.05 25.40 24.96 24.97 24.61 115,900
Jul 18, 2024 25.15 25.92 24.84 25.00 24.64 144,500
Jul 17, 2024 24.72 25.81 24.72 25.40 25.03 269,600
Jul 16, 2024 24.12 25.34 23.81 24.95 24.59 291,600
Jul 15, 2024 23.83 24.35 23.77 23.78 23.44 383,400
Jul 12, 2024 23.42 24.08 23.34 23.50 23.16 209,200
Jul 11, 2024 23.37 23.83 23.20 23.30 22.96 411,400
Jul 10, 2024 22.70 23.05 22.68 22.75 22.42 158,700
Jul 9, 2024 22.33 22.73 22.25 22.69 22.36 41,700
Jul 8, 2024 22.26 22.42 22.26 22.36 22.04 43,000
Jul 5, 2024 22.40 22.40 21.91 22.03 21.71 73,700
Jul 3, 2024 22.86 22.91 22.42 22.42 22.10 40,300
Jul 2, 2024 22.67 22.94 22.64 22.92 22.59 32,300
Jul 1, 2024 22.60 22.90 22.48 22.65 22.32 60,300
Jun 28, 2024 22.38 22.88 22.14 22.65 22.32 197,300
Jun 27, 2024 21.99 22.20 21.90 22.18 21.86 46,700
Jun 26, 2024 21.40 22.11 21.35 21.95 21.63 58,500
Jun 25, 2024 21.64 21.71 21.49 21.55 21.24 51,500
Jun 24, 2024 21.44 21.95 21.44 21.77 21.46 50,500
Jun 21, 2024 21.65 21.77 21.41 21.41 21.10 113,900
Jun 20, 2024 21.59 21.79 21.47 21.60 21.29 31,900
Jun 18, 2024 21.67 21.95 21.67 21.76 21.45 41,700
Jun 17, 2024 21.38 21.63 21.18 21.63 21.32 47,800
Jun 14, 2024 21.76 21.82 21.33 21.47 21.16 63,400
Jun 13, 2024 22.38 22.54 21.72 21.78 21.47 44,700
Jun 12, 2024 22.37 22.61 21.99 22.41 22.09 145,400
Jun 11, 2024 21.83 22.00 21.46 21.86 21.55 53,700
Jun 10, 2024 22.22 22.22 21.74 21.96 21.64 119,500
Jun 7, 2024 22.41 22.66 22.33 22.35 22.03 48,600
Jun 6, 2024 22.39 22.63 22.23 22.59 22.26 55,000
Jun 5, 2024 22.23 22.48 22.09 22.45 22.13 63,400
Jun 4, 2024 22.17 22.27 22.02 22.05 21.73 52,000
Jun 3, 2024 22.97 22.97 22.32 22.33 22.01 62,700
May 31, 2024 22.71 22.87 22.66 22.72 22.39 59,500
May 30, 2024 22.69 22.79 22.54 22.60 22.27 43,900
May 29, 2024 22.51 22.56 22.26 22.38 22.06 73,100
May 28, 2024 22.92 23.03 22.71 22.90 22.57 49,100
May 24, 2024 22.77 22.94 22.64 22.83 22.50 50,800
May 23, 2024 23.27 23.27 22.56 22.59 22.26 64,100
May 22, 2024 23.08 23.35 23.08 23.26 22.92 58,000
May 21, 2024 22.97 23.28 22.93 23.17 22.84 32,200
May 20, 2024 23.35 23.47 23.00 23.05 22.72 40,800
May 17, 2024 23.60 23.65 23.39 23.41 23.07 38,600
May 16, 2024 0.31 Dividend
May 16, 2024 23.45 23.50 22.67 23.45 23.11 34,300
May 15, 2024 24.00 24.09 23.63 23.75 23.10 56,400
May 14, 2024 23.91 23.91 23.69 23.75 23.10 51,200
May 13, 2024 23.89 23.93 23.61 23.65 23.01 33,200
May 10, 2024 23.97 24.09 23.55 23.75 23.10 70,300
May 9, 2024 23.74 24.04 23.61 23.80 23.15 101,800
May 8, 2024 23.33 23.64 23.08 23.59 22.95 45,100
May 7, 2024 23.70 23.87 23.45 23.49 22.85 48,500
May 6, 2024 24.00 24.14 23.59 23.66 23.01 70,000
May 3, 2024 24.16 24.16 23.60 23.75 23.10 119,200
May 2, 2024 23.19 23.94 23.19 23.81 23.16 135,400
May 1, 2024 22.03 23.05 22.03 22.99 22.36 210,800
Apr 30, 2024 22.55 22.72 21.85 21.90 21.30 89,000
Apr 29, 2024 22.50 22.86 22.48 22.50 21.89 118,700
Apr 26, 2024 23.81 23.99 22.14 22.36 21.75 97,000
Apr 25, 2024 24.13 24.13 23.76 24.04 23.38 77,200
Apr 24, 2024 24.05 24.37 23.81 24.33 23.67 56,000
Apr 23, 2024 23.77 24.47 23.77 24.33 23.67 41,300
Apr 22, 2024 23.73 24.10 23.73 23.79 23.14 58,300
Apr 19, 2024 22.57 23.80 22.55 23.76 23.11 60,100
Apr 18, 2024 22.70 22.96 22.70 22.81 22.19 54,900
Apr 17, 2024 22.99 23.27 22.68 22.73 22.11 33,900
Apr 16, 2024 23.10 23.36 22.67 22.82 22.20 40,800
Apr 15, 2024 23.60 23.60 23.06 23.29 22.65 33,600
Apr 12, 2024 23.26 23.44 23.16 23.42 22.78 34,300
Apr 11, 2024 23.34 23.89 23.16 23.43 22.79 45,500
Apr 10, 2024 24.27 24.27 23.06 23.33 22.69 76,000
Apr 9, 2024 24.71 24.84 24.50 24.72 24.05 30,000
Apr 8, 2024 24.38 24.82 24.38 24.53 23.86 34,700
Apr 5, 2024 24.18 24.35 24.08 24.25 23.59 36,500
Apr 4, 2024 24.52 24.77 24.28 24.28 23.62 43,800
Apr 3, 2024 24.25 24.50 24.25 24.32 23.66 48,700
Apr 2, 2024 24.49 24.62 24.42 24.42 23.75 58,100
Apr 1, 2024 25.08 25.08 24.60 24.77 24.09 43,500
Mar 28, 2024 24.90 25.23 24.82 25.13 24.44 41,700
Mar 27, 2024 24.09 24.87 24.09 24.82 24.14 49,800
Mar 26, 2024 24.26 24.43 23.95 23.97 23.32 32,000
Mar 25, 2024 24.42 24.77 24.17 24.25 23.59 27,900
Mar 22, 2024 25.10 25.10 24.29 24.31 23.65 49,200
Mar 21, 2024 24.90 25.26 24.84 25.10 24.42 63,800
Mar 20, 2024 23.61 24.95 23.41 24.84 24.16 59,900
Mar 19, 2024 23.34 23.89 23.34 23.72 23.07 40,700
Mar 18, 2024 23.42 23.98 23.28 23.34 22.70 99,300
Mar 15, 2024 23.45 23.95 23.38 23.44 22.80 240,100
Mar 14, 2024 24.07 24.09 23.38 23.46 22.82 73,200
Mar 13, 2024 24.03 24.30 23.96 24.18 23.52 44,400
Mar 12, 2024 24.39 24.39 24.08 24.15 23.49 31,800
Mar 11, 2024 24.47 24.56 24.31 24.42 23.75 25,800
Mar 8, 2024 24.67 24.88 24.45 24.55 23.88 34,400
Mar 7, 2024 24.68 24.75 24.38 24.44 23.77 31,900
Mar 6, 2024 24.33 24.64 23.80 24.34 23.68 40,200
Mar 5, 2024 23.71 24.50 23.71 24.32 23.66 52,800
Mar 4, 2024 23.94 24.31 23.72 23.74 23.09 38,100
Mar 1, 2024 24.19 24.19 23.77 23.90 23.25 45,000
Feb 29, 2024 24.50 24.75 24.15 24.35 23.69 53,200
Feb 28, 2024 24.07 24.39 23.80 24.06 23.40 58,500
Feb 27, 2024 24.31 24.60 24.10 24.20 23.54 44,200
Feb 26, 2024 24.13 24.46 24.03 24.23 23.57 35,000
Feb 23, 2024 24.41 24.59 24.16 24.23 23.57 28,200
Feb 22, 2024 24.49 24.59 24.05 24.33 23.67 61,400
Feb 21, 2024 24.72 25.33 24.51 24.58 23.91 38,500
Feb 20, 2024 24.69 25.06 24.65 24.72 24.05 46,900
Feb 16, 2024 25.00 25.18 24.59 24.96 24.28 47,900
Feb 15, 2024 0.31 Dividend
Feb 15, 2024 24.49 25.32 24.30 25.22 24.53 82,900
Feb 14, 2024 24.33 24.64 24.09 24.51 23.54 71,200
Feb 13, 2024 24.45 24.65 23.82 24.09 23.14 100,200
Feb 12, 2024 24.78 25.70 24.73 25.42 24.41 80,000
Feb 9, 2024 24.18 24.83 23.95 24.77 23.79 52,300
Feb 8, 2024 24.11 24.33 23.93 24.33 23.37 48,200
Feb 7, 2024 24.48 24.56 23.61 24.26 23.30 61,000
Feb 6, 2024 24.91 25.13 24.23 24.46 23.49 56,700
Feb 5, 2024 25.20 25.27 24.69 24.97 23.98 75,600
Feb 2, 2024 25.31 26.00 25.31 25.46 24.45 45,800
Feb 1, 2024 26.43 26.50 25.17 25.73 24.71 92,900
Jan 31, 2024 27.15 27.32 26.26 26.26 25.22 133,900
Jan 30, 2024 27.58 28.10 27.57 27.60 26.51 65,500
Jan 29, 2024 26.92 27.67 26.92 27.46 26.37 101,900
Jan 26, 2024 27.79 28.00 26.51 26.90 25.84 64,200
Jan 25, 2024 27.29 27.49 26.44 27.22 26.14 62,200
Jan 24, 2024 27.00 27.31 26.79 26.95 25.88 34,700
Jan 23, 2024 27.12 27.25 26.68 26.73 25.67 60,600
Jan 22, 2024 26.76 27.02 25.92 26.99 25.92 32,800
Jan 19, 2024 26.23 26.52 25.92 26.45 25.40 29,000
Jan 18, 2024 25.89 26.26 25.77 26.04 25.01 35,000
Jan 17, 2024 25.43 25.89 25.39 25.86 24.84 55,000
Jan 16, 2024 25.80 25.95 25.60 25.77 24.75 43,500
Jan 12, 2024 26.38 26.66 25.75 26.00 24.97 46,900
Jan 11, 2024 26.25 26.64 25.74 26.15 25.12 38,800
Jan 10, 2024 26.47 26.49 26.17 26.43 25.38 41,800
Jan 9, 2024 26.79 26.80 26.08 26.54 25.49 46,800
Jan 8, 2024 27.09 27.18 26.80 27.03 25.96 61,900
Jan 5, 2024 26.89 27.37 26.61 27.27 26.19 119,800
Jan 4, 2024 26.99 27.31 26.99 27.06 25.99 49,900
Jan 3, 2024 27.38 27.50 26.81 26.83 25.77 80,700

Related Tickers

HBT HBT Financial, Inc.
21.50
-1.83%
 
FMBH First Mid Bancshares, Inc.
35.97
-2.31%
 
PCB PCB Bancorp
19.63
-3.01%
 
FSFG First Savings Financial Group, Inc.
26.19
-1.39%
 
PBAM Private Bancorp of America, Inc.
57.00
-1.28%
 
CBFV CB Financial Services, Inc.
28.33
-0.87%
 
FSBC Five Star Bancorp
29.61
-1.60%
 
NBTB NBT Bancorp Inc.
47.15
-1.28%
 
SMBC Southern Missouri Bancorp, Inc.
56.50
-1.52%
 
BMRC Bank of Marin Bancorp
23.51
-1.09%