Midland Sts BNC (NQ: MSBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	26.56	26.68	26.29	26.29	57,547	-0.42(-1.57%)
Nov 15, 2024	26.77	26.98	26.23	26.71	74,938	+0.01(+0.04%)
Nov 14, 2024	27.18	27.29	26.48	26.70	57,064	-0.37(-1.37%)
Nov 13, 2024	27.73	27.92	27.02	27.07	86,711	-0.28(-1.02%)
Nov 12, 2024	27.38	27.66	27.23	27.35	82,866	-0.09(-0.33%)
Nov 11, 2024	26.75	27.45	26.69	27.44	77,592	+0.96(+3.63%)
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.