MSBI | Midland Sts Banc | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Midland Sts Banc (MSBI)

NASDAQ

$33.09+$0.50 (+1.53%)

Price as of Oct 22, 2026 7:30 PM EDT

$676.3M
Market Cap
109.23%
1-Year Change
Banks - Regional
Industry

1 Month
-2.86%

Low Price$31.80

High Price$33.26
3 Months
+4.52%

Low Price$31.80

High Price$34.19
1 Year
+109.23%

Low Price$13.85

High Price$34.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	32.64	32.67	32.32	32.59	+0.09%	98,492
10/20/2026	31.94	32.80	31.94	32.56	+2.39%	124,811
10/19/2026	32.22	32.24	31.74	31.80	-1.30%	102,194
10/16/2026	32.40	32.99	32.15	32.22	-0.25%	133,778
10/15/2026	32.06	32.45	31.36	32.30	+1.44%	154,495
10/14/2026	31.69	32.01	31.47	31.84	-1.00%	142,270
10/13/2026	32.50	32.51	31.92	32.16	-0.59%	158,002
10/12/2026	32.13	32.54	31.78	32.35	+0.59%	131,966
10/09/2026	32.45	32.50	32.11	32.16	-1.23%	135,945
10/08/2026	32.03	32.89	31.98	32.56	+0.96%	125,425
10/07/2026	32.28	32.56	31.64	32.25	-1.62%	201,394
10/06/2026	33.08	33.16	32.71	32.78	-0.67%	89,481
10/05/2026	32.96	33.15	32.70	33.00	-0.42%	113,019
10/02/2026	33.04	33.31	32.83	33.14	+1.22%	113,416
10/01/2026	31.98	32.76	31.42	32.74	+1.80%	140,046
09/30/2026	32.53	32.59	31.94	32.16	-0.71%	243,359
09/29/2026	33.13	33.25	32.13	32.39	-2.35%	139,384
09/28/2026	33.23	33.38	32.93	33.17	-0.27%	309,159
09/25/2026	33.19	33.65	33.09	33.26	+0.39%	428,115
09/24/2026	32.45	33.25	32.18	33.13	+2.28%	209,658
09/23/2026	32.70	32.88	32.32	32.39	-1.49%	118,278
09/22/2026	33.68	33.90	32.88	32.88	-2.00%	170,389
09/21/2026	33.70	33.90	33.47	33.55	+0.03%	126,801
09/18/2026	33.38	33.72	32.84	33.54	-0.27%	436,379
09/17/2026	33.69	33.81	33.23	33.63	+0.90%	134,340
09/16/2026	33.64	33.85	32.62	33.33	-1.01%	156,917
09/15/2026	33.45	33.73	32.92	33.67	+0.24%	123,915
09/14/2026	33.31	33.79	33.20	33.59	+0.42%	148,540
09/11/2026	33.69	33.69	33.12	33.45	+0.42%	107,910
09/10/2026	32.89	33.31	32.54	33.31	+1.28%	115,601
09/09/2026	32.94	33.22	32.66	32.89	-1.05%	107,765
09/08/2026	33.58	33.72	32.50	33.24	-1.45%	95,041
09/04/2026	33.33	33.84	33.33	33.73	+0.60%	89,042
09/03/2026	33.36	33.72	33.34	33.53	+0.93%	121,868
09/02/2026	32.73	33.38	32.73	33.22	+1.93%	163,822
09/01/2026	32.76	33.08	32.07	32.59	-0.61%	148,388
08/31/2026	32.99	33.15	32.55	32.79	-0.64%	125,198
08/28/2026	32.90	33.09	32.69	33.00	+0.49%	129,381
08/27/2026	32.76	32.95	32.10	32.84	+0.15%	105,005
08/26/2026	32.84	32.91	32.62	32.79	+0.24%	107,172
08/25/2026	32.88	33.19	32.38	32.71	-0.26%	103,717
08/24/2026	32.75	33.45	32.19	32.80	-0.17%	142,255
08/21/2026	32.86	33.45	32.21	32.85	+0.98%	256,765
08/20/2026	32.20	32.77	32.07	32.53	+0.68%	129,955
08/19/2026	33.26	33.26	32.12	32.31	-2.50%	195,530
08/18/2026	33.33	33.36	32.96	33.14	-0.54%	204,150
08/17/2026	33.23	33.55	33.20	33.32	-0.18%	204,540
08/14/2026	33.30	33.72	33.16	33.38	+0.24%	158,854
08/14/2026	$0.33 Dividend
08/13/2026	33.48	33.99	33.24	33.30	+0.30%	138,608
08/12/2026	33.16	33.45	33.09	33.20	+0.54%	146,896
08/11/2026	33.01	33.33	32.89	33.02	+0.45%	225,512
08/10/2026	32.98	33.39	32.72	32.87	-0.87%	112,645
08/07/2026	33.34	33.62	32.96	33.16	-0.80%	223,115
08/06/2026	34.15	34.38	33.40	33.43	-1.40%	157,658
08/05/2026	34.76	34.76	33.55	33.90	-0.84%	118,996
08/04/2026	33.91	34.51	33.70	34.19	+0.85%	174,287
08/03/2026	33.91	34.34	33.51	33.90	+1.69%	243,165
07/31/2026	33.06	33.48	32.48	33.34	+1.17%	176,408
07/30/2026	33.33	33.54	32.90	32.95	-1.01%	161,622
07/29/2026	33.49	33.78	33.02	33.29	-1.41%	254,571
07/28/2026	32.89	34.02	32.68	33.77	+3.87%	324,857
07/27/2026	31.98	32.79	31.67	32.51	+1.80%	300,519
07/24/2026	30.69	32.19	30.69	31.93	+4.13%	204,474
07/23/2026	30.10	30.70	29.77	30.67	+0.39%	248,257
07/23/2026	$0.82 Earnings
07/22/2026	30.95	30.95	30.28	30.55	-2.03%	220,509
07/21/2026	30.46	31.28	30.40	31.18	+2.07%	154,875
07/20/2026	30.84	30.98	30.48	30.55	-0.87%	141,031
07/17/2026	31.06	31.33	30.16	30.81	-1.83%	185,163
07/16/2026	30.28	31.51	30.28	31.39	+3.26%	220,579
07/15/2026	30.27	30.68	29.94	30.40	+0.56%	143,043
07/14/2026	30.65	31.43	30.08	30.23	-0.75%	173,216
07/13/2026	30.28	30.83	30.06	30.46	+0.75%	140,929
07/10/2026	29.84	30.55	29.43	30.23	+1.29%	103,505
07/09/2026	29.59	29.88	29.26	29.84	+1.65%	193,505
07/08/2026	29.83	29.97	29.21	29.36	-2.08%	140,371
07/07/2026	30.09	30.57	29.85	29.98	-0.53%	157,675
07/06/2026	30.02	30.70	29.93	30.14	+0.30%	200,856
07/02/2026	31.14	31.26	29.74	30.05	-3.25%	142,667
07/01/2026	30.68	31.36	30.49	31.06	+0.74%	151,916
06/30/2026	30.66	31.01	30.56	30.83	+0.10%	142,636
06/29/2026	31.16	31.16	29.98	30.80	-0.35%	169,764
06/26/2026	30.40	31.18	30.05	30.91	+2.33%	746,385
06/25/2026	29.81	30.25	29.79	30.21	+1.06%	217,901
06/24/2026	29.88	30.21	29.72	29.89	-0.03%	191,775
06/23/2026	29.16	29.92	28.98	29.90	+2.30%	228,133
06/22/2026	29.14	29.84	28.92	29.23	+0.31%	172,740
06/18/2026	29.55	29.56	28.86	29.14	+1.06%	291,270
06/17/2026	29.20	29.73	28.49	28.83	-1.56%	202,468
06/16/2026	29.21	29.87	28.90	29.29	+0.31%	140,032
06/15/2026	30.03	30.04	29.09	29.20	-2.22%	127,146
06/12/2026	29.51	29.99	29.51	29.86	+1.79%	110,902
06/11/2026	29.21	29.56	28.80	29.34	+0.58%	138,516
06/10/2026	28.72	29.20	28.22	29.17	+1.97%	127,294
06/09/2026	28.69	29.25	28.47	28.61	+0.45%	145,850
06/08/2026	28.46	28.65	28.08	28.48	+0.81%	90,481
06/05/2026	28.10	28.52	28.04	28.25	+0.04%	147,803
06/04/2026	27.58	28.35	27.41	28.24	+3.75%	109,827
06/03/2026	27.40	27.49	27.16	27.22	-1.47%	167,946