NASDAQ:MSBI
Midland States Bancorp Stock Price (Quote)
$23.75
-0.0600 (-0.252%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.85 | $24.84 | Friday, 3rd May 2024 MSBI stock ended at $23.75. This is 0.252% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.37% from a day low at $23.60 to a day high of $24.16. |
| 90 days | $21.85 | $25.70 | |
| 52 weeks | $18.54 | $28.47 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $24.16 | $24.16 | $23.60 | $23.75 | 116 757 |
| May 02, 2024 | $23.19 | $23.94 | $23.19 | $23.81 | 132 994 |
| May 01, 2024 | $22.03 | $23.05 | $22.03 | $22.99 | 209 840 |
| Apr 30, 2024 | $22.55 | $22.55 | $21.85 | $21.90 | 83 599 |
| Apr 29, 2024 | $22.50 | $22.87 | $22.48 | $22.50 | 117 309 |
| Apr 26, 2024 | $23.81 | $23.99 | $22.16 | $22.36 | 94 563 |
| Apr 25, 2024 | $24.13 | $24.13 | $23.77 | $24.04 | 72 263 |
| Apr 24, 2024 | $24.27 | $24.37 | $23.87 | $24.33 | 54 601 |
| Apr 23, 2024 | $24.05 | $24.47 | $24.05 | $24.33 | 40 720 |
| Apr 22, 2024 | $23.73 | $24.10 | $23.73 | $23.79 | 56 856 |
| Apr 19, 2024 | $22.57 | $23.80 | $22.55 | $23.76 | 56 915 |
| Apr 18, 2024 | $22.70 | $22.96 | $22.70 | $22.81 | 47 671 |
| Apr 17, 2024 | $22.99 | $23.27 | $22.68 | $22.73 | 32 826 |
| Apr 16, 2024 | $23.10 | $23.36 | $22.67 | $22.82 | 40 448 |
| Apr 15, 2024 | $23.60 | $23.60 | $23.08 | $23.29 | 32 985 |
| Apr 12, 2024 | $23.26 | $23.43 | $23.16 | $23.42 | 32 442 |
| Apr 11, 2024 | $23.34 | $23.89 | $23.19 | $23.43 | 40 326 |
| Apr 10, 2024 | $24.27 | $24.27 | $23.09 | $23.33 | 73 864 |
| Apr 09, 2024 | $24.71 | $24.84 | $24.57 | $24.72 | 29 551 |
| Apr 08, 2024 | $24.38 | $24.82 | $24.38 | $24.53 | 33 153 |
| Apr 05, 2024 | $24.18 | $24.31 | $24.08 | $24.25 | 34 637 |
| Apr 04, 2024 | $24.72 | $24.77 | $24.28 | $24.28 | 40 600 |
| Apr 03, 2024 | $24.25 | $24.48 | $24.25 | $24.32 | 46 830 |
| Apr 02, 2024 | $24.49 | $24.62 | $24.42 | $24.42 | 55 957 |
| Apr 01, 2024 | $25.08 | $25.08 | $24.61 | $24.77 | 42 149 |
