Canada markets close in 4 hours 28 minutes

Midland States Bancorp, Inc. (MSBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.12+0.08 (+0.33%)
As of 11:31AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202422.9323.1322.9323.1323.132,577
May 20, 202423.3523.4723.0023.0523.0540,800
May 17, 202423.6023.6523.3923.4123.4138,600
May 16, 202423.4523.5022.6723.4523.4534,300
May 16, 20240.31 Dividend
May 15, 202424.0024.0923.6323.7523.4456,400
May 14, 202423.9123.9123.6923.7523.4451,200
May 13, 202423.8923.9323.6123.6523.3433,200
May 10, 202423.9724.0923.5523.7523.4470,300
May 09, 202423.7424.0423.6123.8023.49101,800
May 08, 202423.3323.6423.0823.5923.2845,100
May 07, 202423.7023.8723.4523.4923.1848,500
May 06, 202424.0024.1423.5923.6623.3570,000
May 03, 202424.1624.1623.6023.7523.44119,200
May 02, 202423.1923.9423.1923.8123.50135,400
May 01, 202422.0323.0522.0322.9922.69210,800
Apr 30, 202422.5522.7221.8521.9021.6189,000
Apr 29, 202422.5022.8622.4822.5022.21118,700
Apr 26, 202423.8123.9922.1422.3622.0797,000
Apr 25, 202424.1324.1323.7624.0423.7377,200
Apr 24, 202424.0524.3723.8124.3324.0156,000
Apr 23, 202423.7724.4723.7724.3324.0141,300
Apr 22, 202423.7324.1023.7323.7923.4858,300
Apr 19, 202422.5723.8022.5523.7623.4560,100
Apr 18, 202422.7022.9622.7022.8122.5154,900
Apr 17, 202422.9923.2722.6822.7322.4333,900
Apr 16, 202423.1023.3622.6722.8222.5240,800
Apr 15, 202423.6023.6023.0623.2922.9933,600
Apr 12, 202423.2623.4423.1623.4223.1134,300
Apr 11, 202423.3423.8923.1623.4323.1245,500
Apr 10, 202424.2724.2723.0623.3323.0376,000
Apr 09, 202424.7124.8424.5024.7224.4030,000
Apr 08, 202424.3824.8224.3824.5324.2134,700
Apr 05, 202424.1824.3524.0824.2523.9336,500
Apr 04, 202424.5224.7724.2824.2823.9643,800
Apr 03, 202424.2524.5024.2524.3224.0048,700
Apr 02, 202424.4924.6224.4224.4224.1058,100
Apr 01, 202425.0825.0824.6024.7724.4543,500
Mar 28, 202424.9025.2324.8225.1324.8041,700
Mar 27, 202424.0924.8724.0924.8224.5049,800
Mar 26, 202424.2624.4323.9523.9723.6632,000
Mar 25, 202424.4224.7724.1724.2523.9327,900
Mar 22, 202425.1025.1024.2924.3123.9949,200
Mar 21, 202424.9025.2624.8425.1024.7763,800
Mar 20, 202423.6124.9523.4124.8424.5259,900
Mar 19, 202423.3423.8923.3423.7223.4140,700
Mar 18, 202423.4223.9823.2823.3423.0499,300
Mar 15, 202423.4523.9523.3823.4423.13240,100
Mar 14, 202424.0724.0923.3823.4623.1573,200
Mar 13, 202424.0324.3023.9624.1823.8644,400
Mar 12, 202424.3924.3924.0824.1523.8331,800
Mar 11, 202424.4724.5624.3124.4224.1025,800
Mar 08, 202424.6724.8824.4524.5524.2334,400
Mar 07, 202424.6824.7524.3824.4424.1231,900
Mar 06, 202424.3324.6423.8024.3424.0240,200
Mar 05, 202423.7124.5023.7124.3224.0052,800
Mar 04, 202423.9424.3123.7223.7423.4338,100
Mar 01, 202424.1924.1923.7723.9023.5945,000
Feb 29, 202424.5024.7524.1524.3524.0353,200
Feb 28, 202424.0724.3923.8024.0623.7558,500
Feb 27, 202424.3124.6024.1024.2023.8844,200
Feb 26, 202424.1324.4624.0324.2323.9135,000
Feb 23, 202424.4124.5924.1624.2323.9128,200
Feb 22, 202424.4924.5924.0524.3324.0161,400
Feb 21, 202424.7225.3324.5124.5824.2638,500
Feb 20, 202424.6925.0624.6524.7224.4046,900
Feb 16, 202425.0025.1824.5924.9624.6347,900
Feb 15, 202424.4925.3224.3025.2224.8982,900
Feb 15, 20240.31 Dividend
Feb 14, 202424.3324.6424.0924.5123.8871,200
Feb 13, 202424.4524.6523.8224.0923.47100,200
Feb 12, 202424.7825.7024.7325.4224.7780,000
Feb 09, 202424.1824.8323.9524.7724.1452,300
Feb 08, 202424.1124.3323.9324.3323.7148,200
Feb 07, 202424.4824.5623.6124.2623.6461,000
Feb 06, 202424.9125.1324.2324.4623.8456,700
Feb 05, 202425.2025.2724.6924.9724.3375,600
Feb 02, 202425.3126.0025.3125.4624.8145,800
Feb 01, 202426.4326.5025.1725.7325.0792,900
Jan 31, 202427.1527.3226.2626.2625.59133,900
Jan 30, 202427.5828.1027.5727.6026.9065,500
Jan 29, 202426.9227.6726.9227.4626.76101,900
Jan 26, 202427.7928.0026.5126.9026.2164,200
Jan 25, 202427.2927.4926.4427.2226.5262,200
Jan 24, 202427.0027.3126.7926.9526.2634,700
Jan 23, 202427.1227.2526.6826.7326.0560,600
Jan 22, 202426.7627.0225.9226.9926.3032,800
Jan 19, 202426.2326.5225.9226.4525.7729,000
Jan 18, 202425.8926.2625.7726.0425.3835,000
Jan 17, 202425.4325.8925.3925.8625.2055,000
Jan 16, 202425.8025.9525.6025.7725.1143,500
Jan 12, 202426.3826.6625.7526.0025.3446,900
Jan 11, 202426.2526.6425.7426.1525.4838,800
Jan 10, 202426.4726.4926.1726.4325.7641,800
Jan 09, 202426.7926.8026.0826.5425.8646,800
Jan 08, 202427.0927.1826.8027.0326.3461,900
Jan 05, 202426.8927.3726.6127.2726.57119,800
Jan 04, 202426.9927.3126.9927.0626.3749,900
Jan 03, 202427.3827.5026.8126.8326.1480,700
Jan 02, 202427.2627.7927.1227.5726.8768,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...