Skip to main content

Midland Sts BNC (NQ: MSBI )

27.31 +0.83 (+3.13%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 26.44 26.96 26.30 26.48 81,762 -0.01(-0.04%)
Nov 07, 2024 27.56 27.66 26.43 26.49 120,253 -1.47(-5.26%)
Nov 06, 2024 26.30 28.06 26.30 27.96 359,289 +2.97(+11.88%)
Nov 05, 2024 24.57 25.06 24.57 24.99 75,900 +0.47(+1.92%)
Nov 04, 2024 24.65 24.79 23.10 24.52 72,698 -0.25(-1.01%)
Nov 01, 2024 25.04 25.07 24.64 24.77 53,546 -0.04(-0.16%)
Oct 31, 2024 25.14 25.33 24.81 24.81 92,837 -0.24(-0.96%)
Oct 30, 2024 24.52 25.43 24.52 25.05 117,537 +0.40(+1.62%)
Oct 29, 2024 24.63 24.84 24.45 24.65 129,722 -0.02(-0.08%)
Oct 28, 2024 23.83 24.67 23.71 24.67 84,770 +1.04(+4.40%)
Oct 25, 2024 25.00 25.39 23.50 23.63 69,950 +0.66(+2.87%)
Oct 24, 2024 23.17 23.32 22.66 22.97 89,113 -0.23(-0.99%)
Oct 23, 2024 22.95 23.33 22.83 23.20 38,918 +0.12(+0.52%)
Oct 22, 2024 22.91 23.12 22.91 23.08 45,328 +0.14(+0.61%)
Oct 21, 2024 23.85 23.85 22.89 22.94 66,287 -0.83(-3.49%)
Oct 18, 2024 24.12 24.12 23.76 23.77 51,672 -0.35(-1.45%)
Oct 17, 2024 23.64 24.13 23.49 24.12 86,034 +0.58(+2.46%)
Oct 16, 2024 23.23 23.81 23.23 23.54 119,383 +0.42(+1.82%)
Oct 15, 2024 23.00 23.55 22.78 23.12 92,453 +0.24(+1.05%)
Oct 14, 2024 22.80 23.10 22.55 22.88 38,167 +0.10(+0.44%)
Oct 11, 2024 22.08 22.86 22.08 22.78 75,836 +0.80(+3.64%)
Oct 10, 2024 21.80 22.09 21.65 21.98 57,250 +0.14(+0.64%)
Oct 09, 2024 21.72 22.09 21.70 21.84 51,281 +0.13(+0.60%)
Oct 08, 2024 21.90 22.18 21.66 21.71 76,268 -0.14(-0.64%)
Oct 07, 2024 21.63 21.90 21.50 21.85 46,548 +0.15(+0.69%)
Oct 04, 2024 21.73 21.99 21.64 21.70 55,228 +0.28(+1.31%)
Oct 03, 2024 21.36 21.42 21.07 21.42 57,660 +0.00(+0.00%)
Oct 02, 2024 21.70 21.83 21.33 21.42 60,310 -0.26(-1.20%)
Oct 01, 2024 22.29 22.29 21.63 21.68 72,743 -0.70(-3.13%)
Sep 30, 2024 22.06 22.59 22.06 22.38 56,004 +0.28(+1.27%)
Sep 27, 2024 22.40 22.53 22.05 22.10 94,312 -0.12(-0.54%)
Sep 26, 2024 22.13 22.71 22.05 22.22 317,717 +0.33(+1.51%)
Sep 25, 2024 22.20 22.20 21.88 21.89 59,376 -0.26(-1.17%)
Sep 24, 2024 22.43 22.64 22.13 22.15 68,188 -0.20(-0.89%)
Sep 23, 2024 22.57 22.81 22.33 22.35 77,207 -0.20(-0.89%)
Sep 20, 2024 22.96 23.23 22.50 22.55 289,118 -0.55(-2.38%)
Sep 19, 2024 23.18 23.48 22.82 23.10 159,248 +0.39(+1.72%)
Sep 18, 2024 22.68 23.40 22.34 22.71 84,179 +0.12(+0.53%)
Sep 17, 2024 22.83 23.29 22.54 22.59 80,032 +0.01(+0.04%)
Sep 16, 2024 22.61 22.73 22.34 22.58 43,782 +0.07(+0.31%)
Sep 13, 2024 22.29 22.57 22.20 22.51 51,387 +0.51(+2.32%)
Sep 12, 2024 22.11 22.11 21.80 22.00 61,265 -0.02(-0.09%)
Sep 11, 2024 21.98 22.02 21.48 22.02 61,913 -0.17(-0.77%)
Sep 10, 2024 22.15 22.24 21.83 22.19 62,526 +0.15(+0.68%)
Sep 09, 2024 22.10 22.44 22.00 22.04 86,191 -0.02(-0.09%)
Sep 06, 2024 22.37 22.46 21.92 22.06 44,858 -0.28(-1.25%)
Sep 05, 2024 22.48 22.62 22.19 22.34 54,331 +0.01(+0.04%)
Sep 04, 2024 22.60 22.80 22.25 22.33 45,959 -0.31(-1.37%)
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.