Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
16.53
-0.43 (-2.54%)
Aug 1, 2025, 4:00 PM - Market closed

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.7916.9616.3016.5316.53-2.54%143,658
Jul 31, 202517.1617.1716.9216.9616.96-2.02%112,986
Jul 30, 202517.7317.8617.2117.3117.31-1.98%83,348
Jul 29, 202518.1418.2617.6517.6617.66-2.38%124,954
Jul 28, 202517.9618.1117.5018.0918.090.67%120,549
Jul 25, 202517.7618.1017.1617.9717.97-0.17%163,210
Jul 24, 202518.4218.4717.9918.0018.00-2.91%99,104
Jul 23, 202518.6218.6718.4018.5418.540.27%88,957
Jul 22, 202518.6018.8818.4918.4918.49-0.27%98,762
Jul 21, 202518.5118.7418.4118.5418.540.32%64,660
Jul 18, 202518.7518.7518.3918.4818.48-0.91%90,524
Jul 17, 202518.5518.8718.3418.6518.650.48%84,275
Jul 16, 202518.2818.6818.0518.5618.562.03%125,639
Jul 15, 202519.0319.0318.1918.1918.19-4.26%129,170
Jul 14, 202518.6119.0218.5819.0019.001.82%125,574
Jul 11, 202518.9118.9118.6118.6618.66-1.32%97,808
Jul 10, 202518.7319.0018.5918.9118.910.96%136,552
Jul 9, 202518.9118.9718.4918.7318.73-0.21%102,782
Jul 8, 202518.5718.9818.4318.7718.771.13%114,742
Jul 7, 202518.5218.8618.4418.5618.56-0.80%123,590
Jul 3, 202518.5718.8218.2818.7118.711.74%123,449
Jul 2, 202518.1018.5017.9118.3918.391.83%136,451
Jul 1, 202517.2118.3417.2118.0618.064.27%142,390
Jun 30, 202517.7917.9617.2817.3217.32-2.53%155,328
Jun 27, 202517.6117.7717.4817.7717.771.25%234,443
Jun 26, 202517.0917.5817.0317.5517.552.63%167,872
Jun 25, 202517.1017.1717.0117.1017.10-99,329
Jun 24, 202516.8117.3916.8117.1017.101.73%180,370
Jun 23, 202516.2716.8316.2716.8116.812.88%152,225
Jun 20, 202516.4316.7316.2116.3416.340.31%186,622
Jun 18, 202516.1616.4416.1316.2916.290.56%161,401
Jun 17, 202516.3416.4216.1716.2016.20-1.22%134,454
Jun 16, 202516.7716.7716.3716.4016.40-1.32%149,599
Jun 13, 202516.8116.9216.4916.6216.62-2.92%111,209
Jun 12, 202517.2017.2016.9117.1217.12-0.70%72,432
Jun 11, 202517.4817.8517.2017.2417.24-1.09%199,230
Jun 10, 202517.1617.4717.0217.4317.432.17%69,323
Jun 9, 202517.1317.3016.9217.0617.060.59%111,250
Jun 6, 202516.9317.0816.6016.9616.962.60%89,040
Jun 5, 202516.5317.1516.3616.5316.53-0.12%141,646
Jun 4, 202517.0617.8116.5316.5516.55-2.82%63,371
Jun 3, 202516.5117.0716.4817.0317.032.96%115,545
Jun 2, 202516.8617.2216.5116.5416.54-2.01%138,933
May 30, 202516.7016.9216.4616.8816.880.30%523,210
May 29, 202516.7117.3916.5116.8316.830.96%118,598
May 28, 202516.8916.9716.6016.6716.67-1.59%133,069
May 27, 202517.1017.3216.2916.9416.94-0.18%152,753
May 23, 202516.6317.0116.6316.9716.970.59%99,889
May 22, 202516.9217.4116.8516.8716.87-1.17%79,367
May 21, 202517.6617.6716.9817.0717.07-4.48%83,988