NasdaqGS - Delayed Quote • USD
Midland States Bancorp, Inc. (MSBI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.81 | 23.99 | 22.16 | 22.36 | 22.36 | 94,563 |
Apr 25, 2024 | 24.13 | 24.13 | 23.76 | 24.04 | 24.04 | 77,200 |
Apr 24, 2024 | 24.05 | 24.37 | 23.81 | 24.33 | 24.33 | 56,000 |
Apr 23, 2024 | 23.77 | 24.47 | 23.77 | 24.33 | 24.33 | 41,300 |
Apr 22, 2024 | 23.73 | 24.10 | 23.73 | 23.79 | 23.79 | 58,300 |
Apr 19, 2024 | 22.57 | 23.80 | 22.55 | 23.76 | 23.76 | 60,100 |
Apr 18, 2024 | 22.70 | 22.96 | 22.70 | 22.81 | 22.81 | 54,900 |
Apr 17, 2024 | 22.99 | 23.27 | 22.68 | 22.73 | 22.73 | 33,900 |
Apr 16, 2024 | 23.10 | 23.36 | 22.67 | 22.82 | 22.82 | 40,800 |
Apr 15, 2024 | 23.60 | 23.60 | 23.06 | 23.29 | 23.29 | 33,600 |
Apr 12, 2024 | 23.26 | 23.44 | 23.16 | 23.42 | 23.42 | 34,300 |
Apr 11, 2024 | 23.34 | 23.89 | 23.16 | 23.43 | 23.43 | 45,500 |
Apr 10, 2024 | 24.27 | 24.27 | 23.06 | 23.33 | 23.33 | 76,000 |
Apr 9, 2024 | 24.71 | 24.84 | 24.50 | 24.72 | 24.72 | 30,000 |
Apr 8, 2024 | 24.38 | 24.82 | 24.38 | 24.53 | 24.53 | 34,700 |
Apr 5, 2024 | 24.18 | 24.35 | 24.08 | 24.25 | 24.25 | 36,500 |
Apr 4, 2024 | 24.52 | 24.77 | 24.28 | 24.28 | 24.28 | 43,800 |
Apr 3, 2024 | 24.25 | 24.50 | 24.25 | 24.32 | 24.32 | 48,700 |
Apr 2, 2024 | 24.49 | 24.62 | 24.42 | 24.42 | 24.42 | 58,100 |
Apr 1, 2024 | 25.08 | 25.08 | 24.60 | 24.77 | 24.77 | 43,500 |
Mar 28, 2024 | 24.90 | 25.23 | 24.82 | 25.13 | 25.13 | 41,700 |
Mar 27, 2024 | 24.09 | 24.87 | 24.09 | 24.82 | 24.82 | 49,800 |
Mar 26, 2024 | 24.26 | 24.43 | 23.95 | 23.97 | 23.97 | 32,000 |
Mar 25, 2024 | 24.42 | 24.77 | 24.17 | 24.25 | 24.25 | 27,900 |
Mar 22, 2024 | 25.10 | 25.10 | 24.29 | 24.31 | 24.31 | 49,200 |
Mar 21, 2024 | 24.90 | 25.26 | 24.84 | 25.10 | 25.10 | 63,800 |
Mar 20, 2024 | 23.61 | 24.95 | 23.41 | 24.84 | 24.84 | 59,900 |
Mar 19, 2024 | 23.34 | 23.89 | 23.34 | 23.72 | 23.72 | 40,700 |
Mar 18, 2024 | 23.42 | 23.98 | 23.28 | 23.34 | 23.34 | 99,300 |
Mar 15, 2024 | 23.45 | 23.95 | 23.38 | 23.44 | 23.44 | 240,100 |
Mar 14, 2024 | 24.07 | 24.09 | 23.38 | 23.46 | 23.46 | 73,200 |
Mar 13, 2024 | 24.03 | 24.30 | 23.96 | 24.18 | 24.18 | 44,400 |
Mar 12, 2024 | 24.39 | 24.39 | 24.08 | 24.15 | 24.15 | 31,800 |
Mar 11, 2024 | 24.47 | 24.56 | 24.31 | 24.42 | 24.42 | 25,800 |
Mar 8, 2024 | 24.67 | 24.88 | 24.45 | 24.55 | 24.55 | 34,400 |
Mar 7, 2024 | 24.68 | 24.75 | 24.38 | 24.44 | 24.44 | 31,900 |
Mar 6, 2024 | 24.33 | 24.64 | 23.80 | 24.34 | 24.34 | 40,200 |
Mar 5, 2024 | 23.71 | 24.50 | 23.71 | 24.32 | 24.32 | 52,800 |
Mar 4, 2024 | 23.94 | 24.31 | 23.72 | 23.74 | 23.74 | 38,100 |
Mar 1, 2024 | 24.19 | 24.19 | 23.77 | 23.90 | 23.90 | 45,000 |
Feb 29, 2024 | 24.50 | 24.75 | 24.15 | 24.35 | 24.35 | 53,200 |
Feb 28, 2024 | 24.07 | 24.39 | 23.80 | 24.06 | 24.06 | 58,500 |
Feb 27, 2024 | 24.31 | 24.60 | 24.10 | 24.20 | 24.20 | 44,200 |
Feb 26, 2024 | 24.13 | 24.46 | 24.03 | 24.23 | 24.23 | 35,000 |
Feb 23, 2024 | 24.41 | 24.59 | 24.16 | 24.23 | 24.23 | 28,200 |
Feb 22, 2024 | 24.49 | 24.59 | 24.05 | 24.33 | 24.33 | 61,400 |
Feb 21, 2024 | 24.72 | 25.33 | 24.51 | 24.58 | 24.58 | 38,500 |
Feb 20, 2024 | 24.69 | 25.06 | 24.65 | 24.72 | 24.72 | 46,900 |
Feb 16, 2024 | 25.00 | 25.18 | 24.59 | 24.96 | 24.96 | 47,900 |
Feb 15, 2024 | 0.31 Dividend | |||||
Feb 15, 2024 | 24.49 | 25.32 | 24.30 | 25.22 | 25.22 | 82,900 |
Feb 14, 2024 | 24.33 | 24.64 | 24.09 | 24.51 | 24.20 | 71,200 |
Feb 13, 2024 | 24.45 | 24.65 | 23.82 | 24.09 | 23.79 | 100,200 |
Feb 12, 2024 | 24.78 | 25.70 | 24.73 | 25.42 | 25.10 | 80,000 |
Feb 9, 2024 | 24.18 | 24.83 | 23.95 | 24.77 | 24.46 | 52,300 |
Feb 8, 2024 | 24.11 | 24.33 | 23.93 | 24.33 | 24.02 | 48,200 |
Feb 7, 2024 | 24.48 | 24.56 | 23.61 | 24.26 | 23.95 | 61,000 |
Feb 6, 2024 | 24.91 | 25.13 | 24.23 | 24.46 | 24.15 | 56,700 |
Feb 5, 2024 | 25.20 | 25.27 | 24.69 | 24.97 | 24.65 | 75,600 |
Feb 2, 2024 | 25.31 | 26.00 | 25.31 | 25.46 | 25.14 | 45,800 |
Feb 1, 2024 | 26.43 | 26.50 | 25.17 | 25.73 | 25.40 | 92,900 |
Jan 31, 2024 | 27.15 | 27.32 | 26.26 | 26.26 | 25.93 | 133,900 |
Jan 30, 2024 | 27.58 | 28.10 | 27.57 | 27.60 | 27.25 | 65,500 |
Jan 29, 2024 | 26.92 | 27.67 | 26.92 | 27.46 | 27.11 | 101,900 |
Jan 26, 2024 | 27.79 | 28.00 | 26.51 | 26.90 | 26.56 | 64,200 |
Jan 25, 2024 | 27.29 | 27.49 | 26.44 | 27.22 | 26.88 | 62,200 |
Jan 24, 2024 | 27.00 | 27.31 | 26.79 | 26.95 | 26.61 | 34,700 |
Jan 23, 2024 | 27.12 | 27.25 | 26.68 | 26.73 | 26.39 | 60,600 |
Jan 22, 2024 | 26.76 | 27.02 | 25.92 | 26.99 | 26.65 | 32,800 |
Jan 19, 2024 | 26.23 | 26.52 | 25.92 | 26.45 | 26.12 | 29,000 |
Jan 18, 2024 | 25.89 | 26.26 | 25.77 | 26.04 | 25.71 | 35,000 |
Jan 17, 2024 | 25.43 | 25.89 | 25.39 | 25.86 | 25.53 | 55,000 |
Jan 16, 2024 | 25.80 | 25.95 | 25.60 | 25.77 | 25.44 | 43,500 |
Jan 12, 2024 | 26.38 | 26.66 | 25.75 | 26.00 | 25.67 | 46,900 |
Jan 11, 2024 | 26.25 | 26.64 | 25.74 | 26.15 | 25.82 | 38,800 |
Jan 10, 2024 | 26.47 | 26.49 | 26.17 | 26.43 | 26.10 | 41,800 |
Jan 9, 2024 | 26.79 | 26.80 | 26.08 | 26.54 | 26.20 | 46,800 |
Jan 8, 2024 | 27.09 | 27.18 | 26.80 | 27.03 | 26.69 | 61,900 |
Jan 5, 2024 | 26.89 | 27.37 | 26.61 | 27.27 | 26.93 | 119,800 |
Jan 4, 2024 | 26.99 | 27.31 | 26.99 | 27.06 | 26.72 | 49,900 |
Jan 3, 2024 | 27.38 | 27.50 | 26.81 | 26.83 | 26.49 | 80,700 |
Jan 2, 2024 | 27.26 | 27.79 | 27.12 | 27.57 | 27.22 | 68,500 |
Dec 29, 2023 | 28.06 | 28.07 | 27.53 | 27.56 | 27.21 | 58,600 |
Dec 28, 2023 | 28.09 | 28.39 | 28.04 | 28.08 | 27.72 | 38,500 |
Dec 27, 2023 | 28.12 | 28.47 | 28.08 | 28.29 | 27.93 | 46,400 |
Dec 26, 2023 | 27.89 | 28.25 | 27.58 | 28.16 | 27.80 | 46,600 |
Dec 22, 2023 | 27.67 | 27.98 | 27.35 | 27.70 | 27.35 | 42,600 |
Dec 21, 2023 | 27.21 | 27.67 | 26.94 | 27.56 | 27.21 | 76,000 |
Dec 20, 2023 | 27.11 | 28.00 | 26.90 | 26.92 | 26.58 | 89,800 |
Dec 19, 2023 | 26.88 | 27.50 | 26.75 | 27.34 | 26.99 | 78,900 |
Dec 18, 2023 | 26.98 | 27.31 | 26.48 | 26.91 | 26.57 | 85,500 |
Dec 15, 2023 | 26.94 | 27.00 | 26.25 | 26.97 | 26.63 | 255,100 |
Dec 14, 2023 | 26.69 | 27.16 | 26.52 | 26.75 | 26.41 | 83,200 |
Dec 13, 2023 | 24.96 | 26.22 | 24.82 | 26.16 | 25.83 | 111,600 |
Dec 12, 2023 | 25.08 | 25.10 | 24.83 | 24.96 | 24.64 | 37,600 |
Dec 11, 2023 | 25.18 | 25.19 | 24.95 | 25.04 | 24.72 | 33,300 |
Dec 8, 2023 | 24.85 | 25.11 | 24.80 | 25.05 | 24.73 | 55,800 |
Dec 7, 2023 | 24.49 | 24.97 | 23.63 | 24.91 | 24.59 | 41,500 |
Dec 6, 2023 | 24.56 | 25.00 | 24.33 | 24.42 | 24.11 | 41,300 |
Dec 5, 2023 | 24.28 | 24.37 | 24.06 | 24.24 | 23.93 | 41,300 |
Dec 4, 2023 | 23.79 | 24.36 | 23.32 | 24.28 | 23.97 | 48,600 |
Dec 1, 2023 | 22.61 | 23.89 | 22.44 | 23.85 | 23.55 | 85,700 |
Nov 30, 2023 | 23.05 | 23.20 | 22.55 | 22.58 | 22.29 | 61,800 |
Nov 29, 2023 | 22.84 | 23.14 | 22.84 | 22.94 | 22.65 | 43,700 |
Nov 28, 2023 | 22.79 | 22.83 | 22.48 | 22.59 | 22.30 | 32,300 |
Nov 27, 2023 | 23.17 | 23.19 | 22.61 | 22.70 | 22.41 | 84,500 |
Nov 24, 2023 | 23.20 | 23.35 | 23.05 | 23.27 | 22.98 | 17,200 |
Nov 22, 2023 | 23.29 | 23.33 | 22.91 | 23.06 | 22.77 | 34,100 |
Nov 21, 2023 | 23.49 | 23.60 | 23.11 | 23.12 | 22.83 | 39,400 |
Nov 20, 2023 | 23.75 | 23.75 | 23.32 | 23.49 | 23.19 | 41,700 |
Nov 17, 2023 | 23.56 | 23.87 | 23.51 | 23.74 | 23.44 | 48,200 |
Nov 16, 2023 | 0.30 Dividend | |||||
Nov 16, 2023 | 23.62 | 23.62 | 23.13 | 23.30 | 23.01 | 32,000 |
Nov 15, 2023 | 24.06 | 24.25 | 23.83 | 23.90 | 23.30 | 55,700 |
Nov 14, 2023 | 23.00 | 24.24 | 22.90 | 24.18 | 23.57 | 95,800 |
Nov 13, 2023 | 22.17 | 22.55 | 22.12 | 22.49 | 21.93 | 40,300 |
Nov 10, 2023 | 22.53 | 22.68 | 21.31 | 22.50 | 21.94 | 37,100 |
Nov 9, 2023 | 22.53 | 22.64 | 22.27 | 22.37 | 21.81 | 51,300 |
Nov 8, 2023 | 22.65 | 22.65 | 22.29 | 22.57 | 22.00 | 48,500 |
Nov 7, 2023 | 22.81 | 22.81 | 22.54 | 22.66 | 22.09 | 36,800 |
Nov 6, 2023 | 23.20 | 23.20 | 22.84 | 22.96 | 22.39 | 35,600 |
Nov 3, 2023 | 23.08 | 23.31 | 22.95 | 23.14 | 22.56 | 75,400 |
Nov 2, 2023 | 21.98 | 22.60 | 21.77 | 22.57 | 22.00 | 66,000 |
Nov 1, 2023 | 21.75 | 21.82 | 21.32 | 21.75 | 21.21 | 65,500 |
Oct 31, 2023 | 21.06 | 21.84 | 21.04 | 21.82 | 21.27 | 58,400 |
Oct 30, 2023 | 20.62 | 21.09 | 20.57 | 21.06 | 20.53 | 56,400 |
Oct 27, 2023 | 20.31 | 20.52 | 20.16 | 20.45 | 19.94 | 39,000 |
Oct 26, 2023 | 20.40 | 20.82 | 20.39 | 20.72 | 20.20 | 55,000 |
Oct 25, 2023 | 20.27 | 20.41 | 19.96 | 20.32 | 19.81 | 56,700 |
Oct 24, 2023 | 20.57 | 20.57 | 20.27 | 20.38 | 19.87 | 55,700 |
Oct 23, 2023 | 20.49 | 20.78 | 20.31 | 20.50 | 19.99 | 44,600 |
Oct 20, 2023 | 20.83 | 20.83 | 20.46 | 20.53 | 20.02 | 78,000 |
Oct 19, 2023 | 20.97 | 21.12 | 20.78 | 20.79 | 20.27 | 38,200 |
Oct 18, 2023 | 21.00 | 21.21 | 20.77 | 20.99 | 20.46 | 41,200 |
Oct 17, 2023 | 20.56 | 21.32 | 20.56 | 21.11 | 20.58 | 62,000 |
Oct 16, 2023 | 20.65 | 20.97 | 20.65 | 20.70 | 20.18 | 46,800 |
Oct 13, 2023 | 21.16 | 21.16 | 20.44 | 20.48 | 19.97 | 38,400 |
Oct 12, 2023 | 21.01 | 21.04 | 20.37 | 20.98 | 20.45 | 45,900 |
Oct 11, 2023 | 21.01 | 21.23 | 20.93 | 21.07 | 20.54 | 19,400 |
Oct 10, 2023 | 20.92 | 21.19 | 20.92 | 20.99 | 20.46 | 47,200 |
Oct 9, 2023 | 20.62 | 20.99 | 20.60 | 20.79 | 20.27 | 49,000 |
Oct 6, 2023 | 20.71 | 20.96 | 20.14 | 20.78 | 20.26 | 40,400 |
Oct 5, 2023 | 20.39 | 20.95 | 20.22 | 20.85 | 20.33 | 56,400 |
Oct 4, 2023 | 20.23 | 20.43 | 19.85 | 20.37 | 19.86 | 45,000 |
Oct 3, 2023 | 20.51 | 20.51 | 20.18 | 20.21 | 19.70 | 49,900 |
Oct 2, 2023 | 20.49 | 20.76 | 20.40 | 20.62 | 20.10 | 73,100 |
Sep 29, 2023 | 20.66 | 20.83 | 20.47 | 20.54 | 20.03 | 53,600 |
Sep 28, 2023 | 20.40 | 20.75 | 20.40 | 20.58 | 20.06 | 52,000 |
Sep 27, 2023 | 20.55 | 20.68 | 20.38 | 20.41 | 19.90 | 36,100 |
Sep 26, 2023 | 20.66 | 20.97 | 20.50 | 20.51 | 20.00 | 28,000 |
Sep 25, 2023 | 20.70 | 21.11 | 20.63 | 20.93 | 20.41 | 39,700 |
Sep 22, 2023 | 20.82 | 20.96 | 20.60 | 20.62 | 20.10 | 36,900 |
Sep 21, 2023 | 20.46 | 20.89 | 20.46 | 20.82 | 20.30 | 45,200 |
Sep 20, 2023 | 20.96 | 21.11 | 20.70 | 20.76 | 20.24 | 29,600 |
Sep 19, 2023 | 21.18 | 21.35 | 20.70 | 20.86 | 20.34 | 30,000 |
Sep 18, 2023 | 21.70 | 21.70 | 21.13 | 21.14 | 20.61 | 43,900 |
Sep 15, 2023 | 21.99 | 22.45 | 21.61 | 21.74 | 21.20 | 181,100 |
Sep 14, 2023 | 21.75 | 22.09 | 21.75 | 22.01 | 21.46 | 60,300 |
Sep 13, 2023 | 21.81 | 21.92 | 21.49 | 21.65 | 21.11 | 40,000 |
Sep 12, 2023 | 21.74 | 22.08 | 21.74 | 21.83 | 21.28 | 38,000 |
Sep 11, 2023 | 22.29 | 22.29 | 21.79 | 21.87 | 21.32 | 62,900 |
Sep 8, 2023 | 21.93 | 22.12 | 21.70 | 22.06 | 21.51 | 40,100 |
Sep 7, 2023 | 21.79 | 22.00 | 21.67 | 21.87 | 21.32 | 141,100 |
Sep 6, 2023 | 22.15 | 22.22 | 21.75 | 21.82 | 21.27 | 50,300 |
Sep 5, 2023 | 22.34 | 22.38 | 22.05 | 22.11 | 21.56 | 44,400 |
Sep 1, 2023 | 22.32 | 22.60 | 22.32 | 22.46 | 21.90 | 48,300 |
Aug 31, 2023 | 22.14 | 22.31 | 21.97 | 22.20 | 21.64 | 46,000 |
Aug 30, 2023 | 22.33 | 22.53 | 22.09 | 22.13 | 21.58 | 24,700 |
Aug 29, 2023 | 22.12 | 22.42 | 22.08 | 22.32 | 21.76 | 38,000 |
Aug 28, 2023 | 21.86 | 22.22 | 21.86 | 22.13 | 21.58 | 38,200 |
Aug 25, 2023 | 22.18 | 22.18 | 21.69 | 21.80 | 21.25 | 27,400 |
Aug 24, 2023 | 21.91 | 22.15 | 21.82 | 22.10 | 21.55 | 48,600 |
Aug 23, 2023 | 21.76 | 22.05 | 21.65 | 22.02 | 21.47 | 43,700 |
Aug 22, 2023 | 22.07 | 22.20 | 21.60 | 21.79 | 21.24 | 60,700 |
Aug 21, 2023 | 22.21 | 22.35 | 22.04 | 22.12 | 21.57 | 48,700 |
Aug 18, 2023 | 22.25 | 22.53 | 22.13 | 22.18 | 21.62 | 124,900 |
Aug 17, 2023 | 22.19 | 22.35 | 22.02 | 22.26 | 21.70 | 48,400 |
Aug 16, 2023 | 22.38 | 22.71 | 22.07 | 22.13 | 21.58 | 50,300 |
Aug 15, 2023 | 22.63 | 22.77 | 22.33 | 22.40 | 21.84 | 60,400 |
Aug 14, 2023 | 23.06 | 23.13 | 22.75 | 22.97 | 22.39 | 34,900 |
Aug 11, 2023 | 23.03 | 23.38 | 23.03 | 23.29 | 22.71 | 35,700 |
Aug 10, 2023 | 0.30 Dividend | |||||
Aug 10, 2023 | 23.23 | 23.42 | 23.00 | 23.07 | 22.49 | 53,200 |
Aug 9, 2023 | 23.95 | 24.01 | 23.44 | 23.52 | 22.64 | 59,600 |
Aug 8, 2023 | 23.83 | 24.10 | 23.26 | 24.00 | 23.10 | 51,100 |
Aug 7, 2023 | 23.88 | 24.27 | 23.76 | 24.20 | 23.29 | 44,900 |
Aug 4, 2023 | 23.67 | 23.98 | 23.61 | 23.71 | 22.82 | 36,800 |
Aug 3, 2023 | 23.50 | 23.98 | 23.22 | 23.68 | 22.79 | 38,300 |
Aug 2, 2023 | 23.21 | 23.68 | 23.21 | 23.63 | 22.74 | 44,200 |
Aug 1, 2023 | 23.27 | 23.57 | 23.19 | 23.46 | 22.58 | 60,100 |
Jul 31, 2023 | 23.85 | 24.20 | 23.43 | 23.43 | 22.55 | 45,400 |
Jul 28, 2023 | 23.84 | 24.46 | 23.48 | 23.81 | 22.92 | 64,100 |
Jul 27, 2023 | 23.23 | 23.51 | 22.88 | 23.30 | 22.43 | 67,500 |
Jul 26, 2023 | 22.90 | 23.49 | 22.90 | 23.38 | 22.50 | 91,900 |
Jul 25, 2023 | 22.97 | 23.13 | 22.67 | 22.67 | 21.82 | 39,500 |
Jul 24, 2023 | 22.63 | 23.09 | 22.63 | 22.97 | 22.11 | 64,500 |
Jul 21, 2023 | 22.96 | 22.98 | 22.57 | 22.62 | 21.77 | 49,900 |
Jul 20, 2023 | 22.90 | 22.90 | 22.44 | 22.81 | 21.96 | 54,900 |
Jul 19, 2023 | 22.36 | 22.97 | 22.11 | 22.91 | 22.05 | 58,400 |
Jul 18, 2023 | 21.33 | 22.44 | 21.33 | 22.35 | 21.51 | 59,300 |
Jul 17, 2023 | 21.08 | 21.52 | 21.08 | 21.32 | 20.52 | 51,500 |
Jul 14, 2023 | 21.40 | 21.40 | 20.72 | 21.17 | 20.38 | 47,300 |
Jul 13, 2023 | 21.19 | 21.44 | 21.09 | 21.29 | 20.49 | 36,100 |
Jul 12, 2023 | 20.75 | 21.29 | 20.75 | 21.13 | 20.34 | 56,000 |
Jul 11, 2023 | 20.36 | 20.83 | 20.24 | 20.72 | 19.94 | 70,500 |
Jul 10, 2023 | 20.20 | 20.66 | 20.10 | 20.33 | 19.57 | 43,700 |
Jul 7, 2023 | 19.96 | 20.50 | 19.96 | 20.29 | 19.53 | 147,500 |
Jul 6, 2023 | 19.84 | 19.99 | 19.62 | 19.93 | 19.18 | 58,800 |
Jul 5, 2023 | 20.19 | 20.32 | 20.00 | 20.01 | 19.26 | 72,100 |
Jul 3, 2023 | 19.91 | 20.35 | 19.80 | 20.28 | 19.52 | 34,400 |
Jun 30, 2023 | 20.25 | 20.25 | 19.61 | 19.91 | 19.16 | 73,800 |
Jun 29, 2023 | 20.17 | 20.55 | 20.08 | 20.13 | 19.38 | 50,400 |
Jun 28, 2023 | 19.89 | 20.06 | 19.54 | 19.97 | 19.22 | 59,300 |
Jun 27, 2023 | 20.19 | 20.22 | 19.81 | 19.87 | 19.13 | 45,000 |
Jun 26, 2023 | 20.25 | 20.64 | 20.02 | 20.06 | 19.31 | 35,600 |
Jun 23, 2023 | 20.01 | 20.51 | 19.86 | 20.26 | 19.50 | 180,200 |
Jun 22, 2023 | 20.45 | 20.45 | 20.00 | 20.26 | 19.50 | 65,000 |
Jun 21, 2023 | 20.71 | 20.80 | 20.52 | 20.54 | 19.77 | 44,900 |
Jun 20, 2023 | 21.26 | 21.26 | 20.76 | 20.78 | 20.00 | 55,700 |
Jun 16, 2023 | 21.91 | 21.91 | 21.15 | 21.29 | 20.49 | 94,100 |
Jun 15, 2023 | 21.33 | 21.81 | 21.33 | 21.73 | 20.92 | 48,600 |
Jun 14, 2023 | 21.94 | 22.22 | 21.35 | 21.50 | 20.69 | 59,900 |
Jun 13, 2023 | 21.49 | 22.02 | 21.49 | 21.90 | 21.08 | 56,700 |
Jun 12, 2023 | 21.69 | 22.07 | 21.29 | 21.42 | 20.62 | 47,600 |
Jun 9, 2023 | 22.21 | 22.21 | 21.28 | 21.59 | 20.78 | 58,500 |
Jun 8, 2023 | 22.26 | 22.38 | 21.69 | 22.27 | 21.44 | 62,300 |
Jun 7, 2023 | 21.65 | 22.66 | 21.60 | 22.45 | 21.61 | 127,800 |
Jun 6, 2023 | 20.17 | 21.65 | 20.17 | 21.44 | 20.64 | 76,900 |
Jun 5, 2023 | 20.91 | 20.91 | 20.10 | 20.18 | 19.42 | 59,900 |
Jun 2, 2023 | 19.91 | 20.94 | 19.87 | 20.90 | 20.12 | 65,900 |
Jun 1, 2023 | 19.47 | 19.86 | 19.27 | 19.69 | 18.95 | 64,700 |
May 31, 2023 | 19.83 | 20.13 | 19.30 | 19.34 | 18.62 | 67,500 |
May 30, 2023 | 20.12 | 20.23 | 19.81 | 19.92 | 19.17 | 40,900 |
May 26, 2023 | 19.96 | 20.25 | 19.89 | 20.09 | 19.34 | 45,000 |
May 25, 2023 | 19.84 | 20.28 | 19.84 | 19.96 | 19.21 | 47,200 |
May 24, 2023 | 20.18 | 20.19 | 19.86 | 19.98 | 19.23 | 54,800 |
May 23, 2023 | 20.02 | 20.68 | 20.02 | 20.23 | 19.47 | 59,300 |
May 22, 2023 | 19.74 | 20.18 | 19.43 | 20.00 | 19.25 | 82,800 |
May 19, 2023 | 20.28 | 20.28 | 19.43 | 19.57 | 18.84 | 71,600 |
May 18, 2023 | 19.98 | 20.02 | 19.54 | 19.88 | 19.13 | 55,900 |
May 17, 2023 | 18.97 | 20.01 | 18.97 | 19.96 | 19.21 | 67,700 |
May 16, 2023 | 19.05 | 19.18 | 18.68 | 18.71 | 18.01 | 56,900 |
May 15, 2023 | 18.72 | 19.09 | 18.72 | 18.97 | 18.26 | 73,000 |
May 12, 2023 | 18.78 | 18.78 | 18.56 | 18.75 | 18.05 | 45,300 |
May 11, 2023 | 0.30 Dividend | |||||
May 11, 2023 | 18.73 | 18.87 | 18.54 | 18.72 | 18.02 | 58,400 |
May 10, 2023 | 19.20 | 19.20 | 18.87 | 19.16 | 18.15 | 57,100 |
May 9, 2023 | 19.01 | 19.15 | 18.68 | 19.00 | 18.00 | 65,200 |
May 8, 2023 | 19.82 | 19.82 | 18.86 | 19.12 | 18.12 | 52,600 |
May 5, 2023 | 19.28 | 19.58 | 19.07 | 19.53 | 18.50 | 69,400 |
May 4, 2023 | 18.97 | 18.99 | 17.98 | 18.65 | 17.67 | 147,200 |
May 3, 2023 | 19.20 | 20.16 | 19.20 | 19.38 | 18.36 | 105,900 |
May 2, 2023 | 19.87 | 19.97 | 18.48 | 19.15 | 18.14 | 154,500 |
May 1, 2023 | 19.94 | 20.05 | 19.37 | 19.97 | 18.92 | 106,200 |
Apr 28, 2023 | 19.79 | 20.73 | 19.79 | 20.00 | 18.95 | 97,600 |
Apr 27, 2023 | 19.24 | 19.67 | 19.20 | 19.45 | 18.43 | 88,200 |
Related Tickers
MBIN Merchants Bancorp
39.04
-0.76%
MOFG MidWestOne Financial Group, Inc.
20.41
-2.76%
NECB Northeast Community Bancorp, Inc.
15.88
+1.15%
FMBH First Mid Bancshares, Inc.
31.51
+0.41%
PROV Provident Financial Holdings, Inc.
12.90
-0.23%
LKFN Lakeland Financial Corporation
59.77
-0.63%
WNEB Western New England Bancorp, Inc.
6.45
-3.15%
LCNB LCNB Corp.
15.24
+0.46%
ALRS Alerus Financial Corporation
20.30
-1.17%
BFST Business First Bancshares, Inc.
20.66
-5.10%