Midland States Bancorp In... (MSBI)
NASDAQ: MSBI
· Real-Time Price · USD
18.36
0.74 (4.20%)
At close: May 02, 2025, 3:59 PM
18.33
-0.16%
After-hours: May 02, 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 17.24 | n/a | 17.80 | n/a | 16.63 | n/a | 17.62 | n/a | n/a | 160,734 |
| Apr 30, 2025 | 16.30 | n/a | 16.44 | n/a | 15.99 | n/a | 16.28 | n/a | -7.60% | 114,400 |
| Apr 29, 2025 | 16.63 | n/a | 16.63 | n/a | 16.45 | n/a | 16.47 | n/a | 1.17% | 116,410 |
| Apr 28, 2025 | 16.61 | n/a | 16.89 | n/a | 16.40 | n/a | 16.56 | n/a | 0.55% | 124,300 |
| Apr 25, 2025 | 16.64 | 16.60 | 16.75 | 16.71 | 16.37 | 16.33 | 16.61 | 16.57 | 0.30% | 82,500 |
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.