Skip to main content

Midland Sts BNC (NQ: MSBI )

22.72 +0.12 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.30 24.64 24.27 24.35 131,357 +0.10(+0.42%)
Feb 27, 2023 24.64 24.69 24.18 24.25 51,182 -0.13(-0.54%)
Feb 24, 2023 24.49 24.60 24.28 24.38 59,263 -0.15(-0.61%)
Feb 23, 2023 24.47 24.77 24.47 24.53 59,124 +0.07(+0.27%)
Feb 22, 2023 24.49 24.74 24.35 24.46 62,674 -0.07(-0.27%)
Feb 21, 2023 24.46 24.66 24.35 24.53 76,864 -0.13(-0.53%)
Feb 17, 2023 24.43 24.67 24.25 24.66 107,523 +0.29(+1.19%)
Feb 16, 2023 23.98 24.58 23.91 24.37 84,219 +0.20(+0.81%)
Feb 15, 2023 23.92 24.23 23.87 24.17 42,667 +0.12(+0.50%)
Feb 14, 2023 24.41 24.42 23.96 24.05 60,571 -0.36(-1.48%)
Feb 13, 2023 24.25 24.41 24.04 24.41 52,410 +0.10(+0.42%)
Feb 10, 2023 24.12 24.43 24.12 24.31 54,009 +0.11(+0.46%)
Feb 09, 2023 24.50 24.60 24.01 24.20 58,702 -0.30(-1.24%)
Feb 08, 2023 24.28 24.52 24.16 24.50 91,050 +0.15(+0.61%)
Feb 07, 2023 24.01 24.40 23.93 24.36 52,169 +0.17(+0.69%)
Feb 06, 2023 24.31 24.35 23.94 24.19 58,436 -0.23(-0.95%)
Feb 03, 2023 23.74 24.47 23.61 24.42 87,822 +0.64(+2.68%)
Feb 02, 2023 23.61 23.93 23.50 23.78 88,279 +0.18(+0.74%)
Feb 01, 2023 23.46 23.94 23.45 23.61 91,495 +0.06(+0.24%)
Jan 31, 2023 22.92 23.60 22.86 23.55 109,043 +0.60(+2.62%)
Jan 30, 2023 22.42 23.40 22.28 22.95 126,924 +0.77(+3.46%)
Jan 27, 2023 24.45 24.69 21.93 22.18 159,290 -2.49(-10.08%)
Jan 26, 2023 24.66 24.82 24.33 24.67 45,974 +0.09(+0.38%)
Jan 25, 2023 24.30 24.58 24.07 24.58 31,053 +0.20(+0.83%)
Jan 24, 2023 24.50 24.59 24.23 24.38 64,804 -0.24(-0.98%)
Jan 23, 2023 24.60 24.80 24.41 24.62 39,017 +0.07(+0.30%)
Jan 20, 2023 24.50 24.76 24.31 24.54 56,567 +0.18(+0.76%)
Jan 19, 2023 23.92 24.59 23.91 24.36 46,439 +0.21(+0.88%)
Jan 18, 2023 24.62 24.75 24.07 24.14 46,959 -0.50(-2.03%)
Jan 17, 2023 25.14 25.21 24.62 24.64 85,433 -0.57(-2.27%)
Jan 13, 2023 24.82 25.27 24.68 25.22 33,902 +0.05(+0.18%)
Jan 12, 2023 24.73 25.31 24.71 25.17 102,651 +0.49(+1.98%)
Jan 11, 2023 24.83 24.91 24.65 24.68 39,976 -0.14(-0.56%)
Jan 10, 2023 24.59 24.90 24.59 24.82 40,437 +0.14(+0.56%)
Jan 09, 2023 24.95 25.12 24.57 24.68 52,984 -0.27(-1.07%)
Jan 06, 2023 24.72 25.10 24.64 24.95 43,344 +0.49(+2.00%)
Jan 05, 2023 24.55 24.62 24.24 24.46 33,052 -0.11(-0.45%)
Jan 04, 2023 24.74 25.06 24.51 24.57 57,064 +0.05(+0.19%)
Jan 03, 2023 24.75 24.87 24.30 24.52 57,706 -0.08(-0.34%)
Dec 30, 2022 24.58 24.75 24.57 24.61 30,087 -0.14(-0.56%)
Dec 29, 2022 24.48 24.81 24.40 24.75 53,752 +0.37(+1.52%)
Dec 28, 2022 24.51 24.66 24.37 24.38 60,236 -0.06(-0.23%)
Dec 27, 2022 24.52 24.69 24.38 24.43 26,266 -0.09(-0.38%)
Dec 23, 2022 24.21 24.66 24.13 24.52 31,823 +0.28(+1.14%)
Dec 22, 2022 24.23 24.32 23.89 24.25 53,828 -0.06(-0.23%)
Dec 21, 2022 24.04 24.37 24.04 24.30 57,132 +0.47(+1.98%)
Dec 20, 2022 24.06 24.26 23.81 23.83 56,879 -0.19(-0.81%)
Dec 19, 2022 23.93 24.53 23.91 24.02 83,203 +0.28(+1.17%)
Dec 16, 2022 23.79 24.12 23.63 23.75 104,454 -0.26(-1.08%)
Dec 15, 2022 24.16 24.50 23.90 24.01 58,669 -0.44(-1.81%)
Dec 14, 2022 25.27 25.27 24.14 24.45 86,474 -0.67(-2.65%)
Dec 13, 2022 25.39 25.63 24.89 25.11 87,531 +0.06(+0.22%)
Dec 12, 2022 25.23 25.28 25.00 25.06 59,654 -0.25(-0.99%)
Dec 09, 2022 25.05 25.35 24.96 25.31 39,223 +0.11(+0.44%)
Dec 08, 2022 25.44 25.44 24.99 25.20 55,371 -0.22(-0.87%)
Dec 07, 2022 24.83 25.54 24.64 25.42 67,511 +0.69(+2.80%)
Dec 06, 2022 24.48 24.78 24.48 24.73 99,602 +0.17(+0.68%)
Dec 05, 2022 25.13 25.13 24.29 24.56 58,608 -0.66(-2.60%)
Dec 02, 2022 25.16 25.38 25.07 25.22 41,346 -0.27(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.