Midland States Bancorp In... (MSBI)
19.32
-0.06 (-0.31%)
At close: Mar 03, 2025, 3:59 PM
19.31
-0.08%
After-hours: Mar 03, 2025, 04:53 PM EST
MSBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.42 | 19.60 | 19.15 | 19.31 | -0.07 | -0.36% | 107,207 |
| Feb 28, 2025 | 19.36 | 19.45 | 19.11 | 19.38 | 0.14 | 0.73% | 103,300 |
| Feb 27, 2025 | 19.21 | 19.36 | 18.97 | 19.24 | 0.02 | 0.10% | 78,813 |
| Feb 26, 2025 | 19.20 | 19.27 | 18.97 | 19.22 | -0.01 | -0.05% | 68,530 |
| Feb 25, 2025 | 19.08 | 19.41 | 19.01 | 19.23 | 0.31 | 1.64% | 92,836 |
| Feb 24, 2025 | 19.32 | 19.33 | 18.92 | 18.92 | -0.26 | -1.36% | 88,222 |
| Feb 21, 2025 | 19.96 | 20.18 | 19.18 | 19.18 | -0.58 | -2.94% | 134,331 |
| Feb 20, 2025 | 19.53 | 19.83 | 19.32 | 19.76 | 0.21 | 1.07% | 110,322 |
| Feb 19, 2025 | 19.36 | 19.59 | 19.24 | 19.55 | -0.01 | -0.05% | 81,254 |
| Feb 18, 2025 | 19.39 | 19.57 | 19.14 | 19.56 | 0.23 | 1.19% | 88,336 |
| Feb 14, 2025 | 19.41 | 19.69 | 19.14 | 19.33 | -0.33 | -1.68% | 96,500 |
| Feb 13, 2025 | 19.84 | 19.84 | 19.48 | 19.66 | -0.08 | -0.41% | 130,900 |
| Feb 12, 2025 | 19.80 | 19.99 | 19.51 | 19.74 | -0.28 | -1.40% | 123,149 |
| Feb 11, 2025 | 19.41 | 20.03 | 19.41 | 20.02 | 0.42 | 2.14% | 211,500 |
| Feb 10, 2025 | 19.76 | 19.98 | 19.54 | 19.60 | -0.12 | -0.61% | 87,100 |
| Feb 7, 2025 | 19.97 | 20.00 | 19.34 | 19.72 | -0.17 | -0.85% | 153,400 |
| Feb 6, 2025 | 19.39 | 19.99 | 19.39 | 19.89 | 0.51 | 2.63% | 144,900 |
| Feb 5, 2025 | 19.29 | 19.45 | 19.04 | 19.38 | 0.15 | 0.78% | 131,500 |
| Feb 4, 2025 | 18.84 | 19.34 | 18.77 | 19.23 | 0.46 | 2.45% | 120,300 |
| Feb 3, 2025 | 18.84 | 19.26 | 18.55 | 18.77 | -0.49 | -2.54% | 140,100 |
| Jan 31, 2025 | 19.82 | 19.84 | 19.23 | 19.26 | -0.55 | -2.78% | 133,277 |
| Jan 30, 2025 | 19.96 | 20.01 | 19.66 | 19.81 | 0.14 | 0.71% | 103,300 |
| Jan 29, 2025 | 19.31 | 20.25 | 19.20 | 19.67 | 0.39 | 2.02% | 159,222 |
| Jan 28, 2025 | 19.87 | 20.06 | 18.75 | 19.28 | -0.79 | -3.94% | 282,900 |
| Jan 27, 2025 | 20.13 | 20.28 | 19.51 | 20.07 | 0.07 | 0.35% | 240,600 |
| Jan 24, 2025 | 20.80 | 21.19 | 19.75 | 20.00 | -5.00 | -20.00% | 586,448 |
| Jan 23, 2025 | 24.42 | 25.05 | 24.42 | 25.00 | 0.50 | 2.04% | 125,412 |
| Jan 22, 2025 | 24.79 | 24.79 | 24.26 | 24.50 | -0.40 | -1.61% | 64,300 |
| Jan 21, 2025 | 24.71 | 25.08 | 24.62 | 24.90 | 0.29 | 1.18% | 52,800 |
| Jan 17, 2025 | 24.49 | 24.65 | 24.15 | 24.61 | 0.37 | 1.53% | 70,022 |
| Jan 16, 2025 | 24.31 | 24.34 | 23.86 | 24.24 | -0.08 | -0.33% | 78,400 |
| Jan 15, 2025 | 24.73 | 25.76 | 24.00 | 24.32 | 0.30 | 1.25% | 75,300 |
| Jan 14, 2025 | 23.19 | 24.08 | 23.19 | 24.02 | 1.03 | 4.48% | 93,215 |
| Jan 13, 2025 | 22.51 | 23.06 | 22.35 | 22.99 | 0.32 | 1.41% | 84,625 |
| Jan 10, 2025 | 23.15 | 23.15 | 22.29 | 22.67 | -0.91 | -3.86% | 73,014 |
| Jan 8, 2025 | 23.18 | 23.58 | 23.10 | 23.58 | 0.23 | 0.99% | 69,503 |
| Jan 7, 2025 | 23.67 | 23.67 | 23.10 | 23.35 | -0.13 | -0.55% | 123,916 |
| Jan 6, 2025 | 23.84 | 23.99 | 23.47 | 23.48 | -0.40 | -1.68% | 60,500 |
| Jan 3, 2025 | 23.96 | 24.75 | 23.50 | 23.88 | 0.05 | 0.21% | 47,400 |
| Jan 2, 2025 | 24.67 | 24.84 | 23.83 | 23.83 | -0.57 | -2.34% | 47,637 |
| Dec 31, 2024 | 24.78 | 24.85 | 24.38 | 24.40 | -0.18 | -0.73% | 49,722 |
| Dec 30, 2024 | 24.31 | 24.70 | 24.05 | 24.58 | 0.17 | 0.70% | 66,325 |
| Dec 27, 2024 | 24.65 | 24.80 | 24.10 | 24.41 | -0.39 | -1.57% | 64,000 |
| Dec 26, 2024 | 24.42 | 24.84 | 24.14 | 24.80 | 0.20 | 0.81% | 51,249 |
| Dec 24, 2024 | 24.51 | 24.62 | 24.33 | 24.60 | 0.19 | 0.78% | 27,332 |
| Dec 23, 2024 | 24.52 | 24.69 | 24.26 | 24.41 | -0.19 | -0.77% | 47,644 |
| Dec 20, 2024 | 24.12 | 24.85 | 24.12 | 24.60 | 0.20 | 0.82% | 228,102 |
| Dec 19, 2024 | 24.96 | 25.41 | 24.34 | 24.40 | -0.17 | -0.69% | 77,420 |
| Dec 18, 2024 | 26.18 | 26.18 | 24.44 | 24.57 | -1.41 | -5.43% | 93,645 |
| Dec 17, 2024 | 26.42 | 26.53 | 25.93 | 25.98 | -0.59 | -2.22% | 48,600 |