Midland States Bancorp Inc (MSBI)

MSBI
🏛️ Vereinigte Staaten →
17.14
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 28.06 28.07 27.53 27.56 0.1M
2023-12-28 28.09 28.39 28.04 28.08 0.0M
2023-12-27 28.12 28.47 28.08 28.29 0.0M
2023-12-26 27.89 28.25 27.58 28.16 0.0M
2023-12-22 27.67 27.98 27.36 27.70 0.0M
2023-12-21 27.21 27.67 26.94 27.56 0.1M
2023-12-20 27.11 28.00 26.90 26.92 0.1M
2023-12-19 26.88 27.50 26.75 27.34 0.1M
2023-12-18 26.98 27.31 26.48 26.91 0.1M
2023-12-15 26.94 27.00 26.25 26.97 0.3M
2023-12-14 26.69 27.16 26.52 26.75 0.1M
2023-12-13 24.96 26.22 24.82 26.16 0.1M
2023-12-12 25.08 25.10 24.83 24.96 0.0M
2023-12-11 25.18 25.19 24.95 25.04 0.0M
2023-12-08 24.85 25.11 24.80 25.05 0.1M
2023-12-07 24.49 24.97 23.63 24.91 0.0M
2023-12-06 24.56 25.00 24.33 24.42 0.0M
2023-12-05 24.28 24.37 24.06 24.24 0.0M
2023-12-04 23.79 24.36 23.32 24.28 0.0M
2023-12-01 22.61 23.89 22.44 23.85 0.1M
2023-11-30 23.05 23.20 22.55 22.58 0.1M
2023-11-29 22.84 23.14 22.84 22.94 0.0M
2023-11-28 22.79 22.83 22.48 22.59 0.0M
2023-11-27 23.17 23.19 22.61 22.70 0.1M
2023-11-24 23.20 23.35 23.05 23.27 0.0M
2023-11-22 23.29 23.33 22.91 23.06 0.0M
2023-11-21 23.49 23.60 23.11 23.12 0.0M
2023-11-20 23.75 23.75 23.32 23.49 0.0M
2023-11-17 23.56 23.87 23.51 23.74 0.0M
2023-11-16 23.62 23.62 23.13 23.30 0.0M
2023-11-15 24.06 24.25 23.83 23.90 0.1M
2023-11-14 23.00 24.24 22.90 24.18 0.1M
2023-11-13 22.17 22.55 22.12 22.49 0.0M
2023-11-10 22.53 22.68 21.31 22.50 0.0M
2023-11-09 22.53 22.64 22.27 22.37 0.1M
2023-11-08 22.65 22.65 22.29 22.57 0.0M
2023-11-07 22.81 22.81 22.54 22.66 0.0M
2023-11-06 23.20 23.20 22.84 22.96 0.0M
2023-11-03 23.08 23.31 22.96 23.14 0.1M
2023-11-02 21.98 22.60 21.78 22.57 0.1M
2023-11-01 21.75 21.82 21.32 21.75 0.1M
2023-10-31 21.06 21.84 21.04 21.82 0.1M
2023-10-30 20.62 21.10 20.57 21.06 0.1M
2023-10-27 20.31 20.52 20.16 20.45 0.0M
2023-10-26 20.40 20.82 20.39 20.72 0.1M
2023-10-25 20.27 20.41 19.96 20.32 0.1M
2023-10-24 20.57 20.57 20.27 20.38 0.1M
2023-10-23 20.49 20.79 20.31 20.50 0.0M
2023-10-20 20.83 20.83 20.46 20.53 0.1M
2023-10-19 20.97 21.12 20.78 20.79 0.0M
2023-10-18 21.00 21.21 20.77 20.99 0.0M
2023-10-17 20.56 21.32 20.56 21.11 0.1M
2023-10-16 20.65 20.97 20.65 20.70 0.0M
2023-10-13 21.16 21.16 20.44 20.48 0.0M
2023-10-12 21.01 21.04 20.37 20.98 0.0M
2023-10-11 21.01 21.23 20.93 21.07 0.0M
2023-10-10 20.92 21.19 20.92 20.99 0.0M
2023-10-09 20.62 20.99 20.61 20.79 0.0M
2023-10-06 20.71 20.96 20.14 20.78 0.0M
2023-10-05 20.39 20.95 20.22 20.85 0.1M
2023-10-04 20.23 20.43 19.85 20.37 0.0M
2023-10-03 20.51 20.51 20.18 20.21 0.0M
2023-10-02 20.49 20.76 20.40 20.62 0.1M
2023-09-29 20.66 20.83 20.47 20.54 0.1M
2023-09-28 20.40 20.75 20.40 20.58 0.1M
2023-09-27 20.55 20.69 20.38 20.41 0.0M
2023-09-26 20.66 20.97 20.50 20.51 0.0M
2023-09-25 20.70 21.11 20.63 20.93 0.0M
2023-09-22 20.82 20.96 20.60 20.62 0.0M
2023-09-21 20.46 20.89 20.46 20.82 0.0M
2023-09-20 20.96 21.11 20.71 20.76 0.0M
2023-09-19 21.18 21.35 20.70 20.86 0.0M
2023-09-18 21.70 21.70 21.13 21.14 0.0M
2023-09-15 21.99 22.45 21.61 21.74 0.2M
2023-09-14 21.75 22.09 21.75 22.01 0.1M
2023-09-13 21.81 21.92 21.49 21.65 0.0M
2023-09-12 21.74 22.08 21.74 21.83 0.0M
2023-09-11 22.29 22.29 21.79 21.87 0.1M
2023-09-08 21.93 22.12 21.70 22.06 0.0M
2023-09-07 21.79 22.00 21.67 21.87 0.1M
2023-09-06 22.15 22.22 21.75 21.82 0.1M
2023-09-05 22.34 22.38 22.05 22.11 0.0M
2023-09-01 22.32 22.60 22.32 22.46 0.0M
2023-08-31 22.14 22.31 21.97 22.20 0.0M
2023-08-30 22.33 22.53 22.09 22.13 0.0M
2023-08-29 22.12 22.42 22.08 22.32 0.0M
2023-08-28 21.86 22.22 21.86 22.13 0.0M
2023-08-25 22.18 22.18 21.69 21.80 0.0M
2023-08-24 21.91 22.15 21.82 22.10 0.0M
2023-08-23 21.76 22.05 21.65 22.02 0.0M
2023-08-22 22.07 22.20 21.60 21.79 0.1M
2023-08-21 22.21 22.35 22.04 22.12 0.0M
2023-08-18 22.25 22.53 22.13 22.18 0.1M
2023-08-17 22.20 22.36 22.03 22.26 0.0M
2023-08-16 22.38 22.71 22.07 22.13 0.1M
2023-08-15 22.63 22.77 22.33 22.40 0.1M
2023-08-14 23.06 23.13 22.75 22.97 0.0M
2023-08-11 23.03 23.38 23.03 23.29 0.0M
2023-08-10 23.23 23.42 23.00 23.07 0.1M
2023-08-09 23.95 24.01 23.44 23.52 0.1M
2023-08-08 23.83 24.10 23.26 24.00 0.1M
2023-08-07 23.88 24.27 23.76 24.20 0.0M
2023-08-04 23.67 23.98 23.61 23.71 0.0M
2023-08-03 23.50 23.98 23.22 23.68 0.0M
2023-08-02 23.21 23.68 23.21 23.63 0.0M
2023-08-01 23.27 23.57 23.19 23.46 0.1M
2023-07-31 23.85 24.21 23.43 23.43 0.0M
2023-07-28 23.84 24.46 23.48 23.81 0.1M
2023-07-27 23.23 23.51 22.88 23.30 0.1M
2023-07-26 22.90 23.49 22.90 23.38 0.1M
2023-07-25 22.97 23.13 22.67 22.67 0.0M
2023-07-24 22.63 23.09 22.63 22.97 0.1M
2023-07-21 22.96 22.98 22.57 22.62 0.0M
2023-07-20 22.90 22.90 22.44 22.81 0.1M
2023-07-19 22.36 22.97 22.11 22.91 0.1M
2023-07-18 21.33 22.44 21.33 22.35 0.1M
2023-07-17 21.08 21.52 21.08 21.32 0.1M
2023-07-14 21.40 21.40 20.72 21.17 0.0M
2023-07-13 21.19 21.44 21.09 21.29 0.0M
2023-07-12 20.75 21.29 20.75 21.13 0.1M
2023-07-11 20.36 20.83 20.24 20.72 0.1M
2023-07-10 20.20 20.66 20.10 20.33 0.0M
2023-07-07 19.96 20.50 19.96 20.29 0.1M
2023-07-06 19.84 19.99 19.62 19.93 0.1M
2023-07-05 20.19 20.32 20.00 20.01 0.1M
2023-07-03 19.91 20.35 19.80 20.28 0.0M
2023-06-30 20.25 20.25 19.62 19.91 0.1M
2023-06-29 20.17 20.55 20.08 20.13 0.1M
2023-06-28 19.89 20.06 19.54 19.97 0.1M
2023-06-27 20.19 20.22 19.81 19.87 0.0M
2023-06-26 20.25 20.64 20.02 20.06 0.0M
2023-06-23 20.01 20.51 19.86 20.26 0.2M
2023-06-22 20.45 20.45 20.00 20.26 0.1M
2023-06-21 20.71 20.80 20.52 20.54 0.0M
2023-06-20 21.26 21.26 20.76 20.78 0.1M
2023-06-16 21.91 21.91 21.15 21.29 0.1M
2023-06-15 21.33 21.81 21.33 21.73 0.0M
2023-06-14 21.94 22.22 21.35 21.50 0.1M
2023-06-13 21.49 22.02 21.49 21.90 0.1M
2023-06-12 21.69 22.07 21.29 21.42 0.0M
2023-06-09 22.21 22.21 21.28 21.59 0.1M
2023-06-08 22.26 22.38 21.69 22.27 0.1M
2023-06-07 21.65 22.66 21.60 22.45 0.1M
2023-06-06 20.17 21.65 20.17 21.44 0.1M
2023-06-05 20.91 20.91 20.10 20.18 0.1M
2023-06-02 19.91 20.94 19.87 20.90 0.1M
2023-06-01 19.47 19.86 19.27 19.69 0.1M
2023-05-31 19.83 20.13 19.30 19.34 0.1M
2023-05-30 20.12 20.23 19.81 19.92 0.0M
2023-05-26 19.96 20.25 19.89 20.09 0.0M
2023-05-25 19.84 20.28 19.84 19.96 0.0M
2023-05-24 20.18 20.19 19.86 19.98 0.1M
2023-05-23 20.02 20.68 20.02 20.23 0.1M
2023-05-22 19.74 20.18 19.43 20.00 0.1M
2023-05-19 20.28 20.28 19.43 19.57 0.1M
2023-05-18 19.98 20.02 19.54 19.88 0.1M
2023-05-17 18.97 20.01 18.97 19.96 0.1M
2023-05-16 19.05 19.18 18.68 18.71 0.1M
2023-05-15 18.72 19.09 18.72 18.97 0.1M
2023-05-12 18.78 18.78 18.56 18.75 0.0M
2023-05-11 18.73 18.87 18.54 18.72 0.1M
2023-05-10 19.20 19.20 18.87 19.16 0.1M
2023-05-09 19.01 19.15 18.68 19.00 0.1M
2023-05-08 19.82 19.82 18.86 19.12 0.1M
2023-05-05 19.28 19.58 19.07 19.53 0.1M
2023-05-04 18.97 18.99 17.98 18.65 0.1M
2023-05-03 19.20 20.16 19.20 19.38 0.1M
2023-05-02 19.87 19.97 18.48 19.15 0.2M
2023-05-01 19.94 20.05 19.37 19.97 0.1M
2023-04-28 19.79 20.73 19.79 20.00 0.1M
2023-04-27 19.24 19.67 19.20 19.45 0.1M
2023-04-26 19.12 19.54 18.92 19.27 0.1M
2023-04-25 19.70 19.75 19.07 19.13 0.1M
2023-04-24 20.00 20.66 19.78 19.86 0.1M
2023-04-21 20.19 20.41 19.84 20.11 0.1M
2023-04-20 20.41 20.69 20.15 20.25 0.1M
2023-04-19 19.93 20.70 19.69 20.51 0.1M
2023-04-18 20.36 20.45 19.62 19.84 0.1M
2023-04-17 20.02 20.45 19.78 20.38 0.1M
2023-04-14 20.67 20.79 20.02 20.12 0.1M
2023-04-13 20.22 20.74 20.10 20.52 0.1M
2023-04-12 20.39 20.59 20.20 20.22 0.1M
2023-04-11 20.87 20.89 20.33 20.36 0.1M
2023-04-10 20.52 20.99 20.50 20.75 0.1M
2023-04-06 20.67 20.97 20.44 20.50 0.1M
2023-04-05 20.69 20.95 20.63 20.78 0.1M
2023-04-04 21.52 21.52 20.65 20.95 0.1M
2023-04-03 21.52 21.81 21.33 21.42 0.1M
2023-03-31 21.41 21.55 21.10 21.42 0.1M
2023-03-30 22.05 22.05 21.22 21.30 0.1M
2023-03-29 21.95 21.95 21.63 21.93 0.1M
2023-03-28 21.98 22.25 21.73 21.89 0.1M
2023-03-27 22.25 22.43 21.76 21.93 0.1M
2023-03-24 20.61 21.69 20.47 21.65 0.1M
2023-03-23 21.97 22.00 21.05 21.07 0.1M
2023-03-22 22.51 22.72 21.82 21.84 0.1M
2023-03-21 22.53 23.14 22.24 22.48 0.2M
2023-03-20 22.52 22.84 21.83 21.89 0.1M
2023-03-17 22.89 22.89 22.00 22.23 0.3M
2023-03-16 21.90 23.52 21.62 23.13 0.2M
2023-03-15 21.66 22.37 21.39 22.17 0.2M
2023-03-14 23.92 24.13 22.08 22.32 0.2M
2023-03-13 22.32 23.65 21.70 22.48 0.2M
2023-03-10 23.73 24.48 23.23 23.97 0.1M
2023-03-09 25.37 25.37 23.80 23.94 0.1M
2023-03-08 25.30 25.54 25.16 25.39 0.1M
2023-03-07 25.85 25.86 25.24 25.34 0.0M
2023-03-06 26.17 26.37 25.72 25.85 0.1M
2023-03-03 26.39 26.47 26.14 26.32 0.1M
2023-03-02 26.15 26.45 26.13 26.37 0.1M
2023-03-01 25.88 26.44 25.74 26.36 0.1M
2023-02-28 25.99 26.35 25.95 26.04 0.1M
2023-02-27 26.35 26.40 25.86 25.93 0.0M
2023-02-24 26.19 26.31 25.97 26.07 0.1M
2023-02-23 26.17 26.49 26.17 26.23 0.1M
2023-02-22 26.19 26.46 26.04 26.16 0.1M
2023-02-21 26.16 26.37 26.05 26.23 0.1M
2023-02-17 26.13 26.38 25.93 26.37 0.1M
2023-02-16 25.65 26.29 25.58 26.06 0.1M
2023-02-15 25.88 26.21 25.82 26.15 0.0M
2023-02-14 26.41 26.42 25.92 26.02 0.1M
2023-02-13 26.23 26.41 26.01 26.41 0.0M
2023-02-10 26.09 26.43 26.09 26.30 0.0M
2023-02-09 26.51 26.62 25.98 26.18 0.1M
2023-02-08 26.27 26.53 26.14 26.51 0.1M
2023-02-07 25.97 26.40 25.89 26.35 0.0M
2023-02-06 26.30 26.34 25.90 26.17 0.1M
2023-02-03 25.68 26.47 25.54 26.42 0.1M
2023-02-02 25.54 25.89 25.43 25.73 0.1M
2023-02-01 25.38 25.90 25.37 25.54 0.1M
2023-01-31 24.80 25.54 24.73 25.48 0.1M
2023-01-30 24.25 25.32 24.10 24.83 0.1M
2023-01-27 26.45 26.71 23.73 24.00 0.1M
2023-01-26 26.68 26.85 26.32 26.69 0.0M
2023-01-25 26.29 26.59 26.04 26.59 0.0M
2023-01-24 26.51 26.61 26.21 26.37 0.1M
2023-01-23 26.61 26.83 26.41 26.63 0.0M
2023-01-20 26.50 26.79 26.30 26.55 0.1M
2023-01-19 25.88 26.60 25.87 26.35 0.0M
2023-01-18 26.64 26.78 26.04 26.12 0.0M
2023-01-17 27.20 27.28 26.64 26.66 0.1M
2023-01-13 26.85 27.34 26.70 27.28 0.0M
2023-01-12 26.75 27.38 26.73 27.23 0.1M
2023-01-11 26.86 26.95 26.67 26.70 0.0M
2023-01-10 26.60 26.94 26.60 26.85 0.0M
2023-01-09 26.99 27.18 26.58 26.70 0.0M
2023-01-06 26.74 27.16 26.65 26.99 0.0M
2023-01-05 26.56 26.63 26.22 26.46 0.0M
2023-01-04 26.76 27.11 26.52 26.58 0.1M
2023-01-03 26.77 26.91 26.29 26.53 0.1M