Midland States Bancorp Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Midland States Bancorp Inc	NASDAQ:MSBI	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.01	0.04%	26.71	15.13	27.51

High Price	Low Price	Open Price	Shares Traded	Last Trade
26.98	26.23	26.77	74,938	05:00:04

Midland States Bancorp (MSBI) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
15 Nov 2024	26.71	0.01	0.04%	26.23	26.98	74,938
14 Nov 2024	26.70	-0.37	-1.37%	26.48	27.33	57,064
13 Nov 2024	27.07	-0.28	-1.02%	27.015	27.92	86,711
12 Nov 2024	27.35	-0.09	-0.33%	27.23	27.657	82,866
11 Nov 2024	27.44	0.96	3.63%	26.69	27.45	77,592
08 Nov 2024	26.48	-0.01	-0.04%	26.30	26.96	81,762
07 Nov 2024	26.49	-1.47	-5.26%	26.43	27.66	120,253
06 Nov 2024	27.96	2.97	11.88%	26.30	28.06	343,018
05 Nov 2024	24.99	0.47	1.92%	24.39	25.06	75,900
04 Nov 2024	24.52	-0.25	-1.01%	23.098	24.79	72,698
01 Nov 2024	24.77	-0.04	-0.16%	24.645	25.07	53,546
31 Oct 2024	24.81	-0.24	-0.96%	24.81	25.33	92,837
30 Oct 2024	25.05	0.40	1.62%	24.35	25.43	117,537
29 Oct 2024	24.65	-0.02	-0.08%	24.455	24.835	129,722
28 Oct 2024	24.67	1.04	4.40%	23.71	24.67	84,770
25 Oct 2024	23.63	0.66	2.87%	23.505	25.3897	69,950
24 Oct 2024	22.97	-0.23	-0.99%	22.665	23.32	89,113
23 Oct 2024	23.20	0.12	0.52%	22.83	23.33	38,918
22 Oct 2024	23.08	0.14	0.61%	22.91	23.12	45,328
21 Oct 2024	22.94	-0.83	-3.49%	22.89	23.85	66,287
18 Oct 2024	23.77	-0.35	-1.45%	23.76	24.12	51,672
17 Oct 2024	24.12	0.58	2.46%	23.49	24.13	86,034
16 Oct 2024	23.54	0.42	1.82%	23.21	23.81	119,383

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	26.44	27.92	26.30	27.02	77,199	0.27	1.02%
1 Month	24.12	28.06	22.665	25.66	91,877	2.59	10.74%
3 Months	22.04	28.06	21.07	23.64	84,940	4.67	21.19%
6 Months	24.00	28.06	20.54	23.37	93,685	2.71	11.29%
1 Year	24.06	28.47	20.54	23.94	77,554	2.65	11.01%
3 Years	25.18	30.60	17.98	24.49	74,229	1.53	6.08%
5 Years	28.03	30.60	12.48	22.57	82,747	-1.32	-4.71%