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
	0.20	0.82%	24.60	20.13	29.25

High Price	Low Price	Open Price	Shares Traded	Last Trade
24.85	24.01	24.12	227,698	22:30:00

Midland States Bancorp (MSBI) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	24.60	0.20	0.82%	24.01	24.85	227,698
19 Dec 2024	24.40	-0.17	-0.69%	24.34	25.405	77,420
18 Dec 2024	24.57	-1.41	-5.43%	24.44	26.29	93,645
17 Dec 2024	25.98	-0.59	-2.22%	25.925	26.60	48,590
16 Dec 2024	26.57	0.12	0.45%	26.36	26.58	41,270
13 Dec 2024	26.45	0.04	0.15%	26.155	26.60	54,076
12 Dec 2024	26.41	-0.39	-1.46%	26.39	26.97	47,334
11 Dec 2024	26.80	-0.05	-0.19%	26.785	27.19	117,739
10 Dec 2024	26.85	0.22	0.83%	26.38	27.21	66,832
09 Dec 2024	26.63	-0.31	-1.15%	26.58	27.15	118,717
06 Dec 2024	26.94	-0.01	-0.04%	26.58	27.19	39,501
05 Dec 2024	26.95	-0.01	-0.04%	26.94	27.36	49,183
04 Dec 2024	26.96	0.38	1.43%	26.51	27.03	66,826
03 Dec 2024	26.58	-0.49	-1.81%	26.55	27.24	50,123
02 Dec 2024	27.07	0.22	0.82%	26.7165	27.31	75,952
29 Nov 2024	26.85	-0.18	-0.67%	26.67	27.47	43,184
27 Nov 2024	27.03	-0.15	-0.55%	26.96	27.59	55,999
26 Nov 2024	27.18	-0.23	-0.84%	27.05	27.525	67,789
25 Nov 2024	27.41	0.02	0.07%	27.39	28.08	113,841
22 Nov 2024	27.39	0.62	2.32%	26.76	27.39	107,149
21 Nov 2024	26.77	0.52	1.98%	26.44	27.17	72,445

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	26.41	26.60	24.34	25.33	63,000	-1.81	-6.85%
1 Month	26.94	28.08	24.34	26.64	72,116	-2.34	-8.69%
3 Months	22.40	28.08	21.07	25.30	77,375	2.20	9.82%
6 Months	21.59	28.08	20.54	23.94	95,820	3.01	13.94%
1 Year	27.11	28.47	20.54	24.10	78,316	-2.51	-9.26%
3 Years	24.24	30.60	17.98	24.56	73,784	0.36	1.49%
5 Years	29.22	30.60	12.48	22.55	82,815	-4.62	-15.81%