We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Midland States Bancorp Inc | NASDAQ:MSBI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.82 | 3.57% | 23.81 | 8.17 | 24.68 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 23.94 | 23.19 | 23.19 | 135,445 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 23.81 | 0.82 | 3.57% | 23.19 | 23.94 | 135,445 |
| 01 May 2024 | 22.99 | 1.09 | 4.98% | 22.03 | 23.05 | 210,762 |
| 30 Apr 2024 | 21.90 | -0.60 | -2.67% | 21.85 | 22.72 | 88,967 |
| 29 Apr 2024 | 22.50 | 0.14 | 0.63% | 22.36 | 22.865 | 118,707 |
| 26 Apr 2024 | 22.36 | -1.68 | -6.99% | 22.14 | 23.99 | 96,993 |
| 25 Apr 2024 | 24.04 | -0.29 | -1.19% | 23.76 | 24.09 | 76,000 |
| 24 Apr 2024 | 24.33 | 0.00 | 0.00% | 23.81 | 24.37 | 56,047 |
| 23 Apr 2024 | 24.33 | 0.54 | 2.27% | 23.775 | 24.47 | 41,283 |
| 22 Apr 2024 | 23.79 | 0.03 | 0.13% | 23.73 | 24.18 | 58,277 |
| 19 Apr 2024 | 23.76 | 0.95 | 4.16% | 22.55 | 23.80 | 60,122 |
| 18 Apr 2024 | 22.81 | 0.08 | 0.35% | 22.70 | 22.96 | 54,943 |
| 17 Apr 2024 | 22.73 | -0.09 | -0.39% | 22.68 | 23.27 | 33,881 |
| 16 Apr 2024 | 22.82 | -0.47 | -2.02% | 22.67 | 23.11 | 36,684 |
| 15 Apr 2024 | 23.29 | -0.13 | -0.56% | 23.06 | 23.60 | 33,622 |
| 12 Apr 2024 | 23.42 | -0.01 | -0.04% | 23.16 | 23.44 | 34,270 |
| 11 Apr 2024 | 23.43 | 0.10 | 0.43% | 23.16 | 23.89 | 45,490 |
| 10 Apr 2024 | 23.33 | -1.39 | -5.62% | 23.06 | 24.01 | 74,476 |
| 09 Apr 2024 | 24.72 | 0.19 | 0.77% | 24.50 | 24.84 | 30,032 |
| 08 Apr 2024 | 24.53 | 0.28 | 1.15% | 24.38 | 24.8213 | 34,717 |
| 05 Apr 2024 | 24.25 | -0.03 | -0.12% | 24.08 | 24.35 | 36,050 |
| 04 Apr 2024 | 24.28 | -0.04 | -0.16% | 24.28 | 24.77 | 43,760 |
| 03 Apr 2024 | 24.32 | -0.10 | -0.41% | 24.25 | 24.50 | 48,741 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.13 | 24.23 | 21.85 | 22.76 | 118,533 | -0.32 | -1.33% |
| 1 Month | 24.52 | 24.84 | 21.85 | 23.26 | 63,617 | -0.71 | -2.90% |
| 3 Months | 24.11 | 25.70 | 21.85 | 23.90 | 58,509 | -0.30 | -1.24% |
| 6 Months | 21.98 | 28.47 | 21.3058 | 24.82 | 59,516 | 1.83 | 8.33% |
| 1 Year | 19.87 | 28.47 | 17.98 | 22.94 | 59,075 | 3.94 | 19.83% |
| 3 Years | 28.35 | 30.60 | 17.98 | 24.99 | 70,717 | -4.54 | -16.01% |
| 5 Years | 26.54 | 30.60 | 12.48 | 22.78 | 79,170 | -2.73 | -10.29% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
