Free Trial

Midland States Bancorp (MSBI) Stock Chart & Stock Price History

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free MSBI Stock Alerts
$22.72
+0.12 (+0.53%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Midland States Bancorp Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
+4.06%
3 Month
Performance
-6.41%
6 Month
Performance
+0.93%
Year-To-Date
Performance
-17.31%
1 Year
Performance
+17.84%
Ad Daily Strike Alliance
🚀 Tap into this explosive trade opportunity asap
I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…
Go here to see how you can exploit my next “Calendar Stock”.

MSBI Stock Chart for Friday, May, 31, 2024

MSBI Chart by TradingView

Midland States Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$22.38$22.60
+0.98%		$22.79$22.5443,935 shs$485.45 million
05/29/2024$22.90$22.38
-2.27%		$22.56$22.2673,149 shs$480.77 million
05/28/2024$22.83$22.90
+0.31%		$23.03$22.7649,052 shs$491.89 million
05/27/2024$22.83$22.83$22.94$22.6450,800 shs$490.39 million
05/24/2024$22.59$22.83
+1.06%		$22.94$22.6450,813 shs$490.39 million
05/23/2024$23.26$22.59
-2.88%		$23.27$22.5664,079 shs$485.23 million
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
05/22/2024$23.17$23.26
+0.39%		$23.34$23.0858,008 shs$499.63 million
05/21/2024$23.05$23.17
+0.52%		$23.29$22.9332,165 shs$497.69 million
05/20/2024$23.41$23.05
-1.54%		$23.47$23.0040,811 shs$495.11 million
05/17/2024$23.45$23.41
-0.17%		$23.65$23.3938,611 shs$502.85 million
05/16/2024$23.75$23.45
-1.26%		$23.50$22.6734,247 shs$503.71 million
05/15/2024$23.75$23.75$24.09$23.6356,350 shs$510.15 million
05/14/2024$23.65$23.75
+0.42%		$23.91$23.7351,203 shs$510.20 million
05/13/2024$23.75$23.65
-0.42%		$23.93$23.6233,216 shs$508.00 million
05/10/2024$23.80$23.75
-0.21%		$24.09$23.5570,278 shs$518.94 million
05/09/2024$23.59$23.80
+0.89%		$24.04$23.61101,813 shs$520.03 million
05/08/2024$23.49$23.59
+0.43%		$23.64$23.0845,110 shs$515.44 million
05/07/2024$23.66$23.49
-0.72%		$23.87$23.4548,511 shs$513.26 million
05/06/2024$23.75$23.66
-0.38%		$24.14$23.6269,981 shs$516.97 million
05/03/2024$23.81$23.75
-0.25%		$24.16$23.60119,153 shs$518.94 million
05/02/2024$22.99$23.81
+3.57%		$23.94$23.19135,445 shs$520.25 million
05/01/2024$21.90$22.99
+4.98%		$23.05$22.03210,761 shs$502.33 million
04/30/2024$22.50$21.90
-2.67%		$22.55$21.8588,967 shs$478.52 million
04/29/2024$22.36$22.50
+0.63%		$22.87$22.48118,707 shs$491.63 million
04/26/2024$24.04$22.36
-6.99%		$23.99$22.1496,992 shs$488.57 million
04/25/2024$24.33$24.04
-1.19%		$24.13$23.7677,238 shs$525.27 million
04/24/2024$24.33$24.33$24.37$23.8756,047 shs$531.61 million
04/23/2024$23.79$24.33
+2.27%		$24.47$23.8441,283 shs$531.61 million
04/22/2024$23.76$23.79
+0.13%		$24.10$23.7358,277 shs$519.81 million
04/19/2024$22.81$23.76
+4.16%		$23.80$22.5560,122 shs$519.16 million
04/18/2024$22.73$22.81
+0.35%		$22.96$22.7054,943 shs$498.40 million
04/17/2024$22.82$22.73
-0.39%		$23.27$22.6833,881 shs$496.65 million
04/16/2024$23.29$22.82
-2.02%		$23.36$22.6740,772 shs$498.62 million
04/15/2024$23.42$23.29
-0.56%		$23.60$23.0633,622 shs$508.89 million
04/12/2024$23.43$23.42
-0.04%		$23.44$23.1634,270 shs$511.73 million
04/11/2024$23.33$23.43
+0.43%		$23.89$23.1645,490 shs$511.95 million
04/10/2024$24.72$23.33
-5.62%		$24.27$23.0675,955 shs$509.76 million
04/09/2024$24.53$24.72
+0.77%		$24.84$24.5730,032 shs$540.13 million
04/08/2024$24.25$24.53
+1.15%		$24.82$24.3834,717 shs$535.98 million
04/05/2024$24.28$24.25
-0.12%		$24.31$24.0836,499 shs$529.86 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
04/04/2024$24.32$24.28
-0.16%		$24.77$24.2843,760 shs$530.52 million
04/03/2024$24.42$24.32
-0.41%		$24.50$24.2548,741 shs$531.39 million
04/02/2024$24.77$24.42
-1.41%		$24.62$24.4258,057 shs$533.58 million
04/01/2024$25.13$24.77
-1.43%		$25.08$24.6043,518 shs$541.22 million
03/29/2024$25.13$25.13$25.23$24.8241,717 shs$549.09 million
03/28/2024$24.82$25.13
+1.25%		$25.20$24.8241,717 shs$549.09 million
03/27/2024$23.97$24.82
+3.55%		$24.87$24.0949,835 shs$533.63 million
03/26/2024$24.25$23.97
-1.15%		$24.43$23.9531,991 shs$515.36 million
03/25/2024$24.31$24.25
-0.25%		$24.77$24.1727,946 shs$521.38 million
03/22/2024$25.10$24.31
-3.15%		$25.10$24.2949,197 shs$522.67 million
03/21/2024$24.84$25.10
+1.05%		$25.27$24.8563,846 shs$539.65 million
03/20/2024$23.72$24.84
+4.72%		$24.95$23.5159,922 shs$534.06 million
03/19/2024$23.34$23.72
+1.63%		$23.89$23.3440,661 shs$509.98 million
03/18/2024$23.44$23.34
-0.43%		$23.98$23.2999,271 shs$501.81 million
03/15/2024$23.46$23.44
-0.09%		$23.95$23.38240,134 shs$503.96 million
03/14/2024$24.18$23.46
-2.98%		$24.09$23.3873,157 shs$504.39 million
03/13/2024$24.15$24.18
+0.12%		$24.30$23.9644,423 shs$519.87 million
03/12/2024$24.42$24.15
-1.11%		$24.39$24.0831,795 shs$519.23 million
03/11/2024$24.55$24.42
-0.53%		$24.56$24.3125,838 shs$525.03 million
03/08/2024$24.44$24.55
+0.45%		$24.88$24.4534,434 shs$527.83 million
03/07/2024$24.34$24.44
+0.41%		$24.75$24.3831,896 shs$525.46 million
03/06/2024$24.32$24.34
+0.08%		$24.64$23.8040,187 shs$523.31 million
03/05/2024$23.74$24.32
+2.44%		$24.46$23.7152,845 shs$522.88 million
03/04/2024$23.90$23.74
-0.67%		$24.31$23.7238,059 shs$510.41 million
03/01/2024$24.35$23.90
-1.85%		$24.19$23.7744,973 shs$513.85 million
02/29/2024$24.06$24.35
+1.21%		$24.73$24.1453,221 shs$523.53 million

Related Companies:
This page (NASDAQ:MSBI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
This unknown company solves the biggest issue with AI
Manward Press
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro