Free Trial

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

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free MSBI Stock Alerts
$23.75
0.00 (0.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Midland States Bancorp Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+4.08%
3 Month
Performance
-4.85%
6 Month
Performance
+1.93%
Year-To-Date
Performance
-13.82%
1 Year
Performance
+26.94%
Receive MSBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Amazon's betting big on this unknown AI company
Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.
Discover why this company

MSBI Stock Chart for Thursday, May, 16, 2024

MSBI Chart by TradingView

Midland States Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
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
02/28/2024$24.20$24.06
-0.58%		$24.39$23.8052,667 shs$517.29 million
02/27/2024$24.23$24.20
-0.12%		$24.56$24.1044,232 shs$521.27 million
02/26/2024$24.23$24.23$24.46$24.0335,006 shs$521.87 million
02/23/2024$24.33$24.23
-0.41%		$24.59$24.1628,169 shs$521.91 million
02/22/2024$24.58$24.33
-1.02%		$24.60$24.0561,407 shs$524.02 million
02/21/2024$24.72$24.58
-0.57%		$25.33$24.5138,503 shs$529.45 million
02/20/2024$24.96$24.72
-0.96%		$25.06$24.6546,863 shs$532.47 million
02/19/2024$24.96$24.96$25.18$24.5947,900 shs$537.64 million
02/16/2024$25.22$24.96
-1.03%		$25.18$24.5947,941 shs$537.64 million
02/15/2024$24.51$25.22
+2.90%		$25.32$24.3082,862 shs$543.24 million

Related Companies:
This page (NASDAQ:MSBI) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing