Midland States Bancorp In... (MSBI)
16.58
-0.22 (-1.31%)
At close: Apr 25, 2025, 3:59 PM
16.61
0.18%
After-hours: Apr 25, 2025, 04:05 PM EDT
Midland States Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.64 | 16.60 | 16.75 | 16.71 | 16.37 | 16.33 | 16.61 | 16.57 | n/a | 80,157 |
| Apr 24, 2025 | 16.77 | 16.77 | 16.82 | 16.82 | 16.57 | 16.57 | 16.80 | 16.80 | 1.14% | 117,900 |
| Apr 23, 2025 | 16.89 | 16.89 | 17.24 | 17.24 | 16.64 | 16.64 | 16.78 | 16.78 | -0.12% | 101,700 |
| Apr 22, 2025 | 16.05 | 16.05 | 16.60 | 16.60 | 15.99 | 15.99 | 16.54 | 16.54 | -1.43% | 105,000 |
| Apr 21, 2025 | 15.59 | 15.59 | 15.98 | 15.98 | 15.51 | 15.51 | 15.97 | 15.97 | -3.45% | 117,700 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.