$MSBI: Midland States Bancorp, Inc. - Common Stock
2024-02-27 MSBI 2024-02-27 12:01:22 24.53 24.38 0.91% MSBI 2024-02-27 13:01:06 24.50 24.36 0.74% MSBI 2024-02-27 14:01:23 24.47 24.37 0.87% MSBI 2024-02-27 15:01:06 24.31 24.20 -0.08% MSBI 2024-02-27 16:01:05 24.16 24.07 -0.66% MSBI 2024-02-27 17:01:21 24.68 23.88 -0.12% MSBI 2024-02-27 19:01:21 38.65 23.88 -0.12% MSBI 2024-02-27 21:03:49 0.00 0.00 -0.12% 2024-02-28 MSBI 2024-02-28 06:01:15 27.64 9.74 -0.12% MSBI 2024-02-28 10:01:23 27.64 9.68 -0.12% MSBI 2024-02-28 11:01:13 24.32 24.06 -0.70% MSBI 2024-02-28 12:01:11 24.17 24.04 -0.41% MSBI 2024-02-28 13:01:09 24.17 24.06 -0.29% MSBI 2024-02-28 14:01:26 24.33 24.26 0.58% MSBI 2024-02-28 15:01:09 24.37 24.31 0.70% MSBI 2024-02-28 16:01:18 24.23 24.14 -0.25% MSBI 2024-02-28 17:01:08 27.64 0.00 -0.58% MSBI 2024-02-28 18:01:16 24.54 23.58 -0.58% MSBI 2024-02-28 19:01:16 27.64 9.62 -0.58% MSBI 2024-02-28 21:06:27 0.00 0.00 -0.58% 2024-02-29 MSBI 2024-02-29 06:01:13 38.25 9.63 -0.58% MSBI 2024-02-29 09:01:14 38.49 9.63 -0.58% MSBI 2024-02-29 10:01:31 49.26 6.94 -0.58% MSBI 2024-02-29 11:01:14 24.60 24.50 2.40% MSBI 2024-02-29 12:01:25 24.47 24.38 1.49% MSBI 2024-02-29 13:01:12 24.25 24.20 0.50% MSBI 2024-02-29 14:01:24 24.22 24.13 0.41% MSBI 2024-02-29 15:01:12 24.27 24.23 0.70% MSBI 2024-02-29 16:01:25 24.26 24.16 0.50% MSBI 2024-02-29 17:01:04 0.00 0.00 1.20% MSBI 2024-02-29 18:01:20 24.84 23.86 1.21% MSBI 2024-02-29 19:01:17 38.92 9.74 1.21% MSBI 2024-02-29 21:07:33 0.00 0.00 1.21% 2024-03-01 MSBI 2024-03-01 06:01:22 38.71 9.80 1.21% MSBI 2024-03-01 09:01:25 38.96 9.74 1.21% MSBI 2024-03-01 10:01:26 26.86 17.28 1.21% MSBI 2024-03-01 11:01:12 23.90 23.76 -2.12% MSBI 2024-03-01 12:01:19 24.01 23.88 -1.95% MSBI 2024-03-01 13:01:09 24.00 23.94 -1.66% MSBI 2024-03-01 14:01:22 23.86 23.81 -2.20% MSBI 2024-03-01 15:01:26 23.93 23.89 -1.83% MSBI 2024-03-01 16:01:21 23.99 23.93 -1.58% MSBI 2024-03-01 17:01:08 24.38 23.42 -1.87% MSBI 2024-03-01 18:01:19 24.38 23.42 -1.85% MSBI 2024-03-01 19:01:08 38.27 9.57 -1.85% 2024-03-04 MSBI 2024-03-04 00:07:19 0.00 0.00 -1.85% MSBI 2024-03-04 06:01:36 38.00 9.56 -1.85% MSBI 2024-03-04 08:01:21 26.59 9.56 -1.85% MSBI 2024-03-04 11:01:07 24.40 24.26 1.56% MSBI 2024-03-04 12:01:24 24.23 24.12 1.07% MSBI 2024-03-04 13:01:11 24.27 24.21 1.31% MSBI 2024-03-04 14:01:26 24.12 24.07 0.78% MSBI 2024-03-04 15:01:08 23.95 23.89 0.00% MSBI 2024-03-04 16:01:29 23.97 23.90 0.21% MSBI 2024-03-04 17:01:09 0.00 8.17 -0.66% MSBI 2024-03-04 18:01:23 26.59 9.52 -0.67% MSBI 2024-03-04 21:06:25 0.00 0.00 -0.67% 2024-03-05 MSBI 2024-03-05 06:01:25 37.74 9.50 -0.67% MSBI 2024-03-05 08:01:06 26.59 9.50 -0.67% MSBI 2024-03-05 11:01:05 24.23 24.00 1.84% MSBI 2024-03-05 12:01:31 24.49 24.33 2.51% MSBI 2024-03-05 13:01:12 24.31 24.23 2.30% MSBI 2024-03-05 14:01:22 24.47 24.40 2.97% MSBI 2024-03-05 15:01:05 24.46 24.36 2.64% MSBI 2024-03-05 16:01:13 24.39 24.24 2.34% MSBI 2024-03-05 17:01:03 24.81 23.83 2.43% MSBI 2024-03-05 18:01:13 24.81 23.83 2.44% MSBI 2024-03-05 19:01:04 38.89 9.73 2.44% MSBI 2024-03-05 21:05:03 0.00 0.00 2.44% 2024-03-06 MSBI 2024-03-06 06:01:34 38.66 9.73 2.44% MSBI 2024-03-06 09:01:04 38.91 9.73 2.44% MSBI 2024-03-06 11:01:10 24.23 24.02 -0.97% MSBI 2024-03-06 12:01:21 24.20 24.06 -0.72% MSBI 2024-03-06 13:01:02 23.95 23.86 -1.77% MSBI 2024-03-06 14:01:58 24.12 24.05 -1.05% MSBI 2024-03-06 15:01:04 24.09 24.04 -1.01% MSBI 2024-03-06 16:01:20 24.44 24.35 0.21% MSBI 2024-03-06 17:01:22 24.83 23.85 0.08% MSBI 2024-03-06 19:01:09 26.50 9.73 0.08% MSBI 2024-03-06 21:07:08 0.00 0.00 0.08% MSBI 2024-03-06 22:05:28 26.50 9.73 0.08% 2024-03-07 MSBI 2024-03-07 06:01:31 38.70 9.74 0.08% MSBI 2024-03-07 08:01:23 28.76 9.74 0.08% MSBI 2024-03-07 11:01:09 24.76 24.55 1.27% MSBI 2024-03-07 12:01:35 24.65 24.52 1.36% MSBI 2024-03-07 13:01:07 24.53 24.49 0.70% MSBI 2024-03-07 14:01:33 24.50 24.45 0.45% MSBI 2024-03-07 15:01:07 24.47 24.44 0.49% MSBI 2024-03-07 16:01:30 24.43 24.38 0.21% MSBI 2024-03-07 17:01:08 24.93 23.95 0.41% MSBI 2024-03-07 19:00:55 26.50 9.77 0.41% MSBI 2024-03-07 21:05:43 0.00 0.00 0.41% 2024-03-08 MSBI 2024-03-08 06:01:28 38.85 9.84 0.41% MSBI 2024-03-08 08:01:04 26.86 9.84 0.41% MSBI 2024-03-08 10:01:20 31.68 7.05 0.41% MSBI 2024-03-08 11:01:11 24.60 24.44 0.04% MSBI 2024-03-08 12:01:23 24.87 24.80 1.60% MSBI 2024-03-08 13:01:02 24.69 24.60 0.78% MSBI 2024-03-08 14:01:26 24.60 24.51 0.37% MSBI 2024-03-08 15:01:08 24.61 24.50 0.45% MSBI 2024-03-08 16:01:21 24.64 24.57 0.58% MSBI 2024-03-08 17:01:10 25.03 24.07 0.45% MSBI 2024-03-08 19:01:13 28.76 9.82 0.45% MSBI 2024-03-08 21:04:55 0.00 0.00 0.45% MSBI 2024-03-08 22:04:44 28.76 9.82 0.45% 2024-03-11 MSBI 2024-03-11 00:09:36 0.00 0.00 0.45% MSBI 2024-03-11 05:01:06 39.03 9.82 0.45% MSBI 2024-03-11 07:01:15 28.00 9.82 0.45% MSBI 2024-03-11 10:01:41 24.51 24.35 -0.12% MSBI 2024-03-11 11:01:17 24.45 24.33 -0.45% MSBI 2024-03-11 12:01:15 24.50 24.44 -0.37% MSBI 2024-03-11 13:01:32 24.51 24.44 -0.45% MSBI 2024-03-11 14:01:28 24.49 24.46 -0.33% MSBI 2024-03-11 15:01:16 24.55 24.48 -0.29% MSBI 2024-03-11 16:01:17 24.91 23.93 -0.53% MSBI 2024-03-11 18:01:15 28.00 9.80 -0.53% MSBI 2024-03-11 20:01:16 0.00 0.00 -0.53% 2024-03-12 MSBI 2024-03-12 05:01:11 38.82 9.77 -0.53% MSBI 2024-03-12 07:01:09 28.76 9.77 -0.53% MSBI 2024-03-12 10:01:25 24.47 24.11 0.00% MSBI 2024-03-12 11:01:17 24.38 24.29 -0.45% MSBI 2024-03-12 12:01:13 24.28 24.20 -0.73% MSBI 2024-03-12 13:01:19 24.25 24.20 -0.65% MSBI 2024-03-12 14:01:17 24.19 24.15 -0.90% MSBI 2024-03-12 15:01:11 24.28 24.21 -0.57% MSBI 2024-03-12 16:01:25 24.63 23.67 -1.10% MSBI 2024-03-12 17:01:16 24.63 23.67 -1.11% MSBI 2024-03-12 18:01:17 28.00 9.68 -1.11% MSBI 2024-03-12 20:01:26 0.00 0.00 -1.11% 2024-03-13 MSBI 2024-03-13 05:01:16 38.39 9.72 -1.11% MSBI 2024-03-13 07:01:11 28.76 9.72 -1.11% MSBI 2024-03-13 09:01:12 28.76 9.66 -1.11% MSBI 2024-03-13 10:01:34 24.29 24.05 -0.41% MSBI 2024-03-13 11:01:16 24.07 24.00 -0.29% MSBI 2024-03-13 12:01:21 24.22 24.12 0.00% MSBI 2024-03-13 13:01:15 24.16 24.07 -0.20% MSBI 2024-03-13 14:01:17 24.21 24.08 0.00% MSBI 2024-03-13 15:01:09 24.04 23.99 -0.61% MSBI 2024-03-13 16:01:18 24.66 23.70 0.12% MSBI 2024-03-13 18:01:33 26.50 9.63 0.12% MSBI 2024-03-13 20:01:18 0.00 0.00 0.12% 2024-03-14 MSBI 2024-03-14 05:01:11 38.44 9.73 0.12% MSBI 2024-03-14 07:01:15 28.76 9.73 0.12% MSBI 2024-03-14 09:01:08 28.76 9.68 0.12% MSBI 2024-03-14 10:01:24 23.87 23.72 -1.86% MSBI 2024-03-14 11:01:21 23.93 23.73 -1.20% MSBI 2024-03-14 12:01:35 23.81 23.60 -2.15% MSBI 2024-03-14 13:01:13 23.69 23.50 -2.86% MSBI 2024-03-14 14:01:20 23.68 23.59 -2.28% MSBI 2024-03-14 15:01:10 23.55 23.49 -2.61% MSBI 2024-03-14 16:01:25 23.93 22.99 -2.98% MSBI 2024-03-14 18:01:16 26.50 23.15 -2.98% MSBI 2024-03-14 20:01:22 0.00 0.00 -2.98% 2024-03-15 MSBI 2024-03-15 05:01:12 27.64 9.39 -2.98% MSBI 2024-03-15 07:01:13 28.76 9.39 -2.98% MSBI 2024-03-15 09:01:14 27.64 9.39 -2.98% MSBI 2024-03-15 10:01:23 23.98 23.62 2.03% MSBI 2024-03-15 11:01:08 23.77 23.66 1.20% MSBI 2024-03-15 12:01:23 23.81 23.73 1.16% MSBI 2024-03-15 13:01:17 23.70 23.57 0.62% MSBI 2024-03-15 14:01:20 23.61 23.56 0.45% MSBI 2024-03-15 15:01:06 23.66 23.57 0.83% MSBI 2024-03-15 16:01:24 23.91 22.97 -0.08% MSBI 2024-03-15 17:01:12 23.91 22.97 -0.09% MSBI 2024-03-15 18:01:14 27.64 23.15 -0.09% MSBI 2024-03-15 20:01:14 0.00 0.00 -0.09% 2024-03-18 MSBI 2024-03-18 05:01:08 37.26 9.38 -0.09% MSBI 2024-03-18 08:01:30 0.00 0.00 -0.09% MSBI 2024-03-18 09:01:07 33.92 6.76 -0.09% MSBI 2024-03-18 10:02:03 23.64 23.46 0.51% MSBI 2024-03-18 11:01:00 23.84 23.67 1.53% MSBI 2024-03-18 12:01:26 23.77 23.69 1.41% MSBI 2024-03-18 13:01:06 23.77 23.69 1.15% MSBI 2024-03-18 14:01:18 23.65 23.59 0.68% MSBI 2024-03-18 15:01:05 23.54 23.47 0.13% MSBI 2024-03-18 16:01:29 28.00 8.17 -0.43% MSBI 2024-03-18 17:01:10 23.81 22.87 -0.43% MSBI 2024-03-18 18:01:11 23.63 23.05 -0.43% MSBI 2024-03-18 19:01:10 28.00 9.36 -0.43% MSBI 2024-03-18 20:01:17 0.00 0.00 -0.43% 2024-03-19 MSBI 2024-03-19 05:00:58 37.11 9.34 -0.43% MSBI 2024-03-19 07:01:16 28.76 9.34 -0.43% MSBI 2024-03-19 10:01:15 23.69 23.46 1.32% MSBI 2024-03-19 11:01:13 23.80 23.72 1.79% MSBI 2024-03-19 12:01:26 23.88 23.80 2.43% MSBI 2024-03-19 13:01:16 23.88 23.80 2.09% MSBI 2024-03-19 14:01:35 23.78 23.73 1.71% MSBI 2024-03-19 15:01:19 23.81 23.70 1.62% MSBI 2024-03-19 16:01:28 24.19 23.25 1.62% MSBI 2024-03-19 17:00:57 24.19 23.25 1.63% MSBI 2024-03-19 18:01:16 24.00 23.42 1.63% MSBI 2024-03-19 19:01:10 26.50 9.51 1.63% MSBI 2024-03-19 20:01:17 0.00 0.00 1.63% 2024-03-20 MSBI 2024-03-20 05:01:23 37.71 9.49 1.63% MSBI 2024-03-20 07:00:55 28.76 9.49 1.63% MSBI 2024-03-20 10:01:33 23.71 23.45 -0.86% MSBI 2024-03-20 11:00:58 23.76 23.66 -0.26% MSBI 2024-03-20 12:01:28 23.80 23.69 0.21% MSBI 2024-03-20 13:01:12 23.85 23.79 0.30% MSBI 2024-03-20 14:01:29 24.09 23.93 1.29% MSBI 2024-03-20 15:01:11 24.47 24.36 3.04% MSBI 2024-03-20 16:01:32 26.50 0.00 4.80% MSBI 2024-03-20 17:01:02 25.34 24.34 4.72% MSBI 2024-03-20 18:01:15 25.16 24.57 4.72% MSBI 2024-03-20 19:01:20 26.50 9.92 4.72% MSBI 2024-03-20 20:01:24 0.00 0.00 4.72% 2024-03-21 MSBI 2024-03-21 05:01:18 39.49 9.99 4.72% MSBI 2024-03-21 07:01:19 28.76 9.99 4.72% MSBI 2024-03-21 08:01:27 28.76 9.94 4.72% MSBI 2024-03-21 10:01:31 25.10 24.93 0.84% MSBI 2024-03-21 11:01:18 25.25 25.06 1.35% MSBI 2024-03-21 12:01:31 25.24 25.13 1.52% MSBI 2024-03-21 13:01:10 25.05 24.97 0.76% MSBI 2024-03-21 14:01:13 25.04 24.97 0.55% MSBI 2024-03-21 15:01:06 25.20 25.12 1.43% MSBI 2024-03-21 16:01:20 25.60 24.60 1.10% MSBI 2024-03-21 17:01:10 25.60 24.60 1.05% MSBI 2024-03-21 18:01:04 26.50 10.07 1.05% MSBI 2024-03-21 20:01:20 0.00 0.00 1.05% 2024-03-22 MSBI 2024-03-22 05:01:00 39.90 10.04 1.05% MSBI 2024-03-22 07:01:00 28.76 10.04 1.05% MSBI 2024-03-22 10:01:32 24.79 24.69 -1.33% MSBI 2024-03-22 11:01:13 24.72 24.61 -1.73% MSBI 2024-03-22 12:01:26 24.68 24.61 -1.81% MSBI 2024-03-22 13:01:11 24.79 24.69 -1.41% MSBI 2024-03-22 14:01:14 24.61 24.52 -1.93% MSBI 2024-03-22 15:01:11 24.61 24.55 -2.17% MSBI 2024-03-22 16:01:21 0.00 8.17 -3.18% MSBI 2024-03-22 17:01:04 24.80 23.82 -3.15% MSBI 2024-03-22 18:01:11 24.60 24.01 -3.15% MSBI 2024-03-22 20:01:23 0.00 0.00 -3.15% 2024-03-25 MSBI 2024-03-25 05:01:16 38.65 9.73 -3.15% MSBI 2024-03-25 07:01:21 28.76 9.73 -3.15% MSBI 2024-03-25 10:01:36 24.68 24.41 0.80% MSBI 2024-03-25 11:01:14 24.56 24.44 0.60% MSBI 2024-03-25 12:01:24 24.44 24.33 0.12% MSBI 2024-03-25 13:01:17 24.44 24.37 0.32% MSBI 2024-03-25 14:01:19 24.39 24.28 0.00% MSBI 2024-03-25 15:01:26 24.27 24.17 -0.44% MSBI 2024-03-25 16:01:21 24.73 23.77 -0.24% MSBI 2024-03-25 17:01:03 24.73 23.77 -0.25% MSBI 2024-03-25 18:01:02 26.50 9.73 -0.25% MSBI 2024-03-25 20:01:27 0.00 0.00 -0.25% 2024-03-26 MSBI 2024-03-26 05:01:02 38.55 9.75 -0.25% MSBI 2024-03-26 07:01:04 28.76 9.75 -0.25% MSBI 2024-03-26 08:01:23 28.76 9.70 -0.25% MSBI 2024-03-26 09:01:07 28.76 24.00 -0.25% MSBI 2024-03-26 10:01:21 24.30 24.00 -0.04% MSBI 2024-03-26 11:01:11 24.15 24.11 -0.45% MSBI 2024-03-26 12:01:21 24.07 23.99 -0.90% MSBI 2024-03-26 13:01:08 24.11 24.06 -0.66% MSBI 2024-03-26 14:01:28 24.15 24.11 -0.45% MSBI 2024-03-26 15:01:03 24.22 24.12 -0.21% MSBI 2024-03-26 16:01:15 24.45 23.49 -1.15% MSBI 2024-03-26 18:00:55 28.00 9.63 -1.15% MSBI 2024-03-26 20:01:06 0.00 0.00 -1.15% 2024-03-27 MSBI 2024-03-27 05:01:00 38.35 9.59 -1.15% MSBI 2024-03-27 07:01:14 28.00 9.59 -1.15% MSBI 2024-03-27 10:01:22 24.50 24.29 2.14% MSBI 2024-03-27 11:01:07 24.46 24.38 1.77% MSBI 2024-03-27 12:01:38 24.59 24.50 2.52% MSBI 2024-03-27 13:01:14 24.51 24.46 2.02% MSBI 2024-03-27 14:01:23 24.45 24.40 1.94% MSBI 2024-03-27 15:00:54 24.55 24.47 2.27% MSBI 2024-03-27 16:01:02 26.50 8.17 3.51% MSBI 2024-03-27 17:00:55 25.32 24.32 3.55% MSBI 2024-03-27 18:01:11 26.50 24.32 3.55% MSBI 2024-03-27 20:01:21 0.00 0.00 3.55% 2024-03-28 MSBI 2024-03-28 05:01:12 39.46 9.93 3.55% MSBI 2024-03-28 07:01:10 28.76 9.93 3.55% MSBI 2024-03-28 10:01:11 24.86 24.60 -0.50% MSBI 2024-03-28 11:01:11 25.00 24.86 0.79%