MSBI
Midland Sts Banc (MSBI)
NASDAQ
$30.21+$0.68 (+2.32%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $611.9M
    Market Cap
  • 87.20%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.84%
    Low Price$27.49
    High Price$30.16
  • 3 Months
    +42.12%
    Low Price$21.74
    High Price$30.16
  • 1 Year
    +87.20%
    Low Price$14.64
    High Price$30.16
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
29.43
30.14
29.21
29.52
+0.31%
172,740
06/18/2026
29.84
29.85
29.15
29.43
+1.06%
291,270
06/17/2026
29.49
30.02
28.77
29.12
-1.56%
202,468
06/16/2026
29.50
30.17
29.19
29.58
+0.31%
140,032
06/15/2026
30.33
30.34
29.38
29.49
-2.22%
127,146
06/12/2026
29.80
30.29
29.80
30.16
+1.79%
110,902
06/11/2026
29.50
29.85
29.09
29.63
+0.58%
138,516
06/10/2026
29.00
29.49
28.50
29.46
+1.97%
127,294
06/09/2026
28.97
29.54
28.75
28.89
+0.45%
145,850
06/08/2026
28.74
28.93
28.36
28.76
+0.81%
90,481
06/05/2026
28.38
28.80
28.32
28.53
+0.04%
147,803
06/04/2026
27.85
28.63
27.69
28.52
+3.75%
109,827
06/03/2026
27.67
27.77
27.43
27.49
-1.47%
167,946
06/02/2026
27.49
28.20
27.45
27.90
+1.49%
134,885
06/01/2026
27.70
27.72
27.07
27.49
-1.12%
133,232
05/29/2026
27.67
28.04
27.64
27.80
+0.18%
75,816
05/28/2026
27.81
27.86
27.52
27.75
-0.22%
94,023
05/27/2026
28.29
28.80
27.68
27.81
-1.17%
107,735
05/26/2026
27.68
28.24
27.68
28.14
+1.85%
141,564
05/22/2026
27.63
28.00
27.58
27.63
+0.18%
128,966
05/21/2026
27.20
27.65
26.92
27.58
+0.44%
143,718
05/20/2026
26.59
27.50
26.38
27.46
+3.39%
130,198
05/19/2026
26.58
26.76
26.33
26.56
-0.49%
185,940
05/18/2026
26.65
27.02
26.56
26.69
+0.53%
105,846
05/15/2026
26.58
26.76
26.20
26.55
-0.64%
139,957
05/15/2026
$0.32 Dividend
05/14/2026
26.53
26.83
26.32
26.72
+1.39%
119,175
05/13/2026
26.47
26.89
26.12
26.35
-1.22%
132,333
05/12/2026
26.84
26.94
26.14
26.68
-1.93%
122,897
05/11/2026
28.00
28.00
27.16
27.20
-2.76%
94,657
05/08/2026
28.02
28.19
27.70
27.97
-0.11%
102,926
05/07/2026
27.67
28.12
27.60
28.00
+1.98%
223,711
05/06/2026
27.36
28.04
27.01
27.46
+2.62%
216,384
05/05/2026
25.83
26.78
25.59
26.76
+4.27%
208,494
05/04/2026
25.97
26.12
25.52
25.66
-1.59%
158,730
05/01/2026
25.70
26.19
25.42
26.08
+1.46%
107,459
04/30/2026
25.06
26.18
25.02
25.70
+1.56%
165,545
04/29/2026
25.71
25.80
25.10
25.31
-1.42%
249,519
04/28/2026
25.07
26.19
25.07
25.67
+0.54%
184,631
04/27/2026
25.05
26.30
25.05
25.53
+3.36%
256,240
04/24/2026
24.70
25.17
24.01
24.70
+6.88%
297,784
04/23/2026
22.82
23.40
22.71
23.11
+1.39%
111,763
04/23/2026
$0.79 Earnings
04/22/2026
22.93
23.10
22.64
22.80
-0.17%
86,840
04/21/2026
23.38
23.63
22.78
22.84
-2.32%
118,784
04/20/2026
23.47
23.72
23.34
23.38
-0.55%
193,654
04/17/2026
23.47
24.12
23.19
23.51
+1.02%
278,541
04/16/2026
23.18
23.27
22.97
23.27
+0.21%
139,513
04/15/2026
23.42
23.48
23.13
23.22
-0.89%
143,700
04/14/2026
23.71
23.76
23.28
23.43
-1.13%
174,592
04/13/2026
23.86
24.07
23.58
23.70
-1.03%
206,421
04/10/2026
24.27
24.27
23.80
23.94
-1.58%
127,680
04/09/2026
23.77
24.43
23.70
24.33
+1.90%
134,488
04/08/2026
22.97
24.22
22.97
23.87
+2.63%
181,514
04/07/2026
22.71
23.35
22.63
23.26
+1.25%
128,475
04/06/2026
22.64
23.08
22.36
22.97
+1.09%
113,536
04/02/2026
22.16
22.77
22.10
22.73
+0.70%
90,619
04/01/2026
22.18
22.78
22.07
22.57
+2.38%
100,659
03/31/2026
21.98
22.15
21.78
22.05
+1.87%
157,876
03/30/2026
21.71
21.71
21.42
21.64
+0.74%
97,162
03/27/2026
21.47
21.70
21.32
21.48
-0.91%
94,520
03/26/2026
21.39
21.76
21.31
21.68
+0.50%
116,177
03/25/2026
21.83
21.97
21.51
21.57
-0.05%
126,714
03/24/2026
21.18
21.87
21.15
21.58
+0.65%
125,850
03/23/2026
21.26
21.97
21.20
21.44
+3.24%
127,225
03/20/2026
21.00
21.00
20.65
20.77
-1.08%
365,410
03/19/2026
20.35
21.10
20.31
21.00
+2.31%
131,771
03/18/2026
20.75
20.82
20.26
20.52
-1.56%
130,988
03/17/2026
20.58
20.92
20.54
20.85
+1.05%
136,261
03/16/2026
20.54
20.80
20.48
20.63
+1.41%
111,549
03/13/2026
20.38
20.75
20.08
20.35
-0.15%
102,431
03/12/2026
20.04
20.43
19.88
20.38
-0.43%
90,511
03/11/2026
20.62
20.66
20.19
20.46
-1.29%
118,070
03/10/2026
20.51
21.18
20.25
20.73
+1.01%
144,107
03/09/2026
19.41
20.73
19.41
20.52
-2.07%
134,534
03/06/2026
21.04
21.04
20.69
20.96
-3.15%
130,448
03/05/2026
22.08
22.17
21.43
21.64
-3.18%
97,749
03/04/2026
22.51
22.73
22.24
22.35
+0.27%
114,840
03/03/2026
21.79
22.31
21.73
22.29
-0.49%
105,434
03/02/2026
21.57
22.56
21.28
22.40
+2.44%
115,938
02/27/2026
22.32
22.52
21.70
21.87
-3.91%
134,902
02/26/2026
22.73
23.09
22.42
22.76
-0.13%
95,729
02/25/2026
22.46
22.90
22.44
22.79
+2.53%
83,930
02/24/2026
22.10
22.39
21.83
22.22
+0.04%
130,507
02/23/2026
23.21
23.32
22.10
22.21
-4.91%
165,503
02/20/2026
22.96
23.39
22.73
23.36
+1.85%
160,695
02/19/2026
22.67
22.96
22.59
22.94
+0.22%
153,840
02/18/2026
22.92
23.40
22.76
22.89
+0.17%
122,365
02/17/2026
22.70
23.15
22.55
22.85
+0.65%
77,504
02/13/2026
22.69
22.80
22.36
22.70
+0.44%
68,931
02/13/2026
$0.32 Dividend
02/12/2026
22.97
23.01
22.32
22.60
-0.77%
108,458
02/11/2026
23.03
23.33
22.51
22.77
-0.76%
143,868
02/10/2026
23.10
23.27
22.57
22.95
-0.38%
227,255
02/09/2026
23.23
23.56
23.01
23.04
-1.42%
111,616
02/06/2026
23.15
23.41
23.07
23.37
+1.91%
96,450
02/05/2026
23.30
23.61
22.76
22.93
-1.84%
124,504
02/04/2026
23.34
23.64
22.87
23.36
+1.22%
157,167
02/03/2026
22.69
23.18
22.55
23.08
+1.85%
251,965
02/02/2026
22.22
22.90
21.95
22.66
+1.75%
155,560