MSBI
Midland Sts Banc (MSBI)
NASDAQ
$32.53-$0.33 (-0.99%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $675.1M
    Market Cap
  • 87.96%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.35%
    Low Price$31.93
    High Price$34.19
  • 3 Months
    +20.29%
    Low Price$27.22
    High Price$34.19
  • 1 Year
    +87.96%
    Low Price$13.85
    High Price$34.19
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
27.22
27.92
27.18
27.63
+1.49%
134,885
06/01/2026
27.43
27.45
26.80
27.22
-1.12%
133,232
05/29/2026
27.40
27.76
27.37
27.53
+0.18%
75,816
05/28/2026
27.54
27.59
27.25
27.48
-0.22%
94,023
05/27/2026
28.01
28.52
27.41
27.54
-1.17%
107,735
05/26/2026
27.41
27.96
27.41
27.86
+1.85%
141,564
05/22/2026
27.36
27.73
27.30
27.36
+0.18%
128,966
05/21/2026
26.93
27.38
26.66
27.31
+0.44%
143,718
05/20/2026
26.33
27.23
26.12
27.19
+3.39%
130,198
05/19/2026
26.32
26.50
26.07
26.30
-0.49%
185,940
05/18/2026
26.39
26.75
26.29
26.43
+0.53%
105,846
05/15/2026
26.32
26.50
25.94
26.29
-0.64%
139,957
05/15/2026
$0.32 Dividend
05/14/2026
26.27
26.57
26.07
26.46
+1.39%
119,175
05/13/2026
26.21
26.62
25.86
26.10
-1.22%
132,333
05/12/2026
26.58
26.67
25.88
26.42
-1.93%
122,897
05/11/2026
27.73
27.73
26.90
26.94
-2.76%
94,657
05/08/2026
27.75
27.92
27.43
27.70
-0.11%
102,926
05/07/2026
27.40
27.85
27.33
27.73
+1.98%
223,711
05/06/2026
27.09
27.77
26.75
27.19
+2.62%
216,384
05/05/2026
25.58
26.52
25.34
26.50
+4.27%
208,494
05/04/2026
25.71
25.86
25.27
25.41
-1.59%
158,730
05/01/2026
25.45
25.93
25.17
25.82
+1.46%
107,459
04/30/2026
24.81
25.92
24.77
25.45
+1.56%
165,545
04/29/2026
25.46
25.55
24.86
25.06
-1.42%
249,519
04/28/2026
24.83
25.93
24.83
25.42
+0.54%
184,631
04/27/2026
24.80
26.04
24.80
25.28
+3.36%
256,240
04/24/2026
24.46
24.92
23.78
24.46
+6.88%
297,784
04/23/2026
22.59
23.17
22.49
22.89
+1.39%
111,763
04/23/2026
$0.79 Earnings
04/22/2026
22.70
22.88
22.42
22.57
-0.17%
86,840
04/21/2026
23.15
23.40
22.55
22.61
-2.32%
118,784
04/20/2026
23.24
23.48
23.11
23.15
-0.55%
193,654
04/17/2026
23.24
23.88
22.96
23.28
+1.02%
278,541
04/16/2026
22.95
23.04
22.74
23.04
+0.21%
139,513
04/15/2026
23.19
23.25
22.90
22.99
-0.89%
143,700
04/14/2026
23.47
23.52
23.05
23.20
-1.13%
174,592
04/13/2026
23.63
23.84
23.35
23.46
-1.03%
206,421
04/10/2026
24.03
24.03
23.56
23.71
-1.58%
127,680
04/09/2026
23.53
24.19
23.46
24.09
+1.90%
134,488
04/08/2026
22.74
23.98
22.74
23.64
+2.63%
181,514
04/07/2026
22.49
23.12
22.41
23.03
+1.25%
128,475