Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Midland States Bancorp Inc.
MSBI
NASDAQ
20.0400
As of: 2025-12-09
+0.13 (+0.65%)
vs. previous close
Market
NASDAQ
Latest Volume
102,656
Symbol
MSBI
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 75.7 · Overbought (RSI2 86, RSI7 84.5)
Strong trend (ADX 32.9)
Low volatility (~2%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
75.7 / 86.0 / 84.5
RSI 75.7 · Overbought (RSI2 86, RSI7 84.5)
StochRSI (K/D)
92.1 / 94.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.93 / 0.44 / 0.49
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
18 / 17 / 17
Short / mid / long-term trend structure
ADX14 / ADX7
32.9 / 64.1
Strong trend (ADX 32.9)
BBW
2.01%
Low volatility (~2%)
ATR14_n
3.40%
Average daily range (as % of price)
CCI20
195.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 20.0400 | 75.68 | 86.03 | 84.49 | 92.1 | 94.3 | 0.9343 | 0.4410 | 0.4934 | 17.56 | 17.00 | 17.31 | 32.9 | 64.1 | 0.4036 | 0.0340 | 195.1 | -4,730.2% | -4,695.8% | 3,424,156 | -42,944 |
| 2025-12-08 | 19.9100 | 75.12 | 82.14 | 83.84 | 94.2 | 97.0 | 0.8251 | 0.3176 | 0.5075 | 17.30 | 16.90 | 17.26 | 30.5 | 60.1 | 0.3716 | 0.0347 | 226.0 | -4,277.3% | -4,210.4% | 3,321,500 | 342,400 |
| 2025-12-05 | 19.6800 | 74.15 | 76.29 | 82.75 | 96.7 | 98.9 | 0.6870 | 0.1908 | 0.4962 | 17.02 | 16.79 | 17.22 | 28.1 | 55.8 | 0.3323 | 0.0354 | 281.6 | -3,024.6% | -3,139.6% | 3,126,700 | 683,700 |
| 2025-12-04 | 20.0100 | 78.22 | 99.69 | 90.23 | 100.0 | 99.7 | 0.5241 | 0.0667 | 0.4574 | 16.74 | 16.70 | 17.17 | 25.4 | 50.4 | 0.2858 | 0.0350 | 352.5 | -897.2% | -306.2% | 3,467,100 | 1,362,700 |
| 2025-12-03 | 18.7900 | 73.17 | 99.29 | 86.31 | 100.0 | 98.2 | 0.2750 | -0.0476 | 0.3226 | 16.40 | 16.58 | 17.13 | 22.4 | 44.1 | 0.1997 | 0.0338 | 331.3 | 5,832.8% | 6,951.5% | 2,979,100 | 1,070,700 |
| 2025-12-02 | 17.5500 | 65.64 | 97.88 | 78.95 | 99.1 | 96.7 | 0.0772 | -0.1283 | 0.2055 | 16.15 | 16.51 | 17.10 | 20.0 | 37.6 | 0.1313 | 0.0323 | 249.9 | 7,275.5% | 8,308.3% | 2,443,000 | 609,100 |
| 2025-12-01 | 16.5600 | 56.61 | 89.73 | 66.69 | 95.5 | 92.6 | -0.0501 | -0.1797 | 0.1296 | 16.00 | 16.47 | 17.09 | 18.7 | 31.9 | 0.0966 | 0.0315 | 127.8 | 16,308.7% | 16,794.1% | 2,104,400 | 133,900 |
| 2025-11-28 | 16.2600 | 53.14 | 75.33 | 60.75 | 95.5 | 90.3 | -0.1110 | -0.2121 | 0.1011 | 15.94 | 16.47 | 17.10 | 18.6 | 28.2 | 0.1127 | 0.0313 | 77.9 | -4,546.1% | -4,509.0% | 1,908,400 | 69,200 |
| 2025-11-26 | 16.1500 | 51.83 | 66.80 | 58.42 | 86.8 | 77.8 | -0.1566 | -0.2374 | 0.0808 | 15.91 | 16.48 | 17.11 | 19.5 | 27.0 | 0.1105 | 0.0328 | 77.3 | 403.7% | 314.2% | 1,833,900 | -105,900 |
| 2025-11-25 | 16.2900 | 53.60 | 85.66 | 62.47 | 88.7 | 66.0 | -0.2014 | -0.2576 | 0.0562 | 15.88 | 16.49 | 17.13 | 20.5 | 25.6 | 0.1106 | 0.0332 | 54.8 | 3,051.7% | 3,620.3% | 1,970,500 | 181,800 |
| 2025-11-24 | 15.6100 | 45.16 | 54.35 | 47.27 | 57.8 | 47.7 | -0.2698 | -0.2716 | 0.0018 | 15.84 | 16.50 | 17.15 | 21.8 | 24.6 | 0.1126 | 0.0335 | -33.0 | -3,342.2% | -3,434.7% | 1,839,200 | -60,700 |
| 2025-11-21 | 15.8300 | 47.77 | 84.04 | 53.25 | 51.5 | 43.8 | -0.2840 | -0.2721 | -0.0119 | 15.86 | 16.53 | 17.17 | 22.3 | 28.4 | 0.1220 | 0.0343 | -42.6 | 3,588.1% | 4,160.6% | 1,939,800 | 173,700 |
| 2025-11-20 | 15.1900 | 38.10 | 22.20 | 31.71 | 33.6 | 47.4 | -0.3204 | -0.2691 | -0.0513 | 15.86 | 16.55 | 17.19 | 22.9 | 32.9 | 0.1359 | 0.0346 | -115.7 | -1,689.1% | -1,754.2% | 1,788,700 | -139,400 |
| 2025-11-19 | 15.3100 | 39.37 | 34.88 | 34.25 | 46.3 | 62.0 | -0.2970 | -0.2563 | -0.0407 | 15.93 | 16.60 | 17.23 | 22.9 | 35.1 | 0.1304 | 0.0340 | -151.3 | -1,740.7% | -1,670.0% | 1,899,900 | -180,300 |
| 2025-11-18 | 15.1800 | 37.26 | 5.74 | 28.97 | 62.3 | 75.6 | -0.2750 | -0.2461 | -0.0289 | 16.00 | 16.64 | 17.26 | 21.8 | 32.1 | 0.1265 | 0.0354 | -186.6 | 650.9% | 588.1% | 1,766,100 | -110,100 |
2025-12-09
Close 20.0400
RSI14 / RSI2 / RSI7
75.7 / 86.0 / 84.5
StochRSI K / D
92.1 / 94.3
MACD / Sig / Hist
0.934 / 0.441 / 0.493
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
32.9 / 64.1
BBW
0.4036
ATR14_n
0.0340
CCI20
195.1
VolChg1d
-4,730.2%
ValChg1d
-4,695.8%
OBV
3,424,156
OBV_Chg3d
-42,944
2025-12-08
Close 19.9100
RSI14 / RSI2 / RSI7
75.1 / 82.1 / 83.8
StochRSI K / D
94.2 / 97.0
MACD / Sig / Hist
0.825 / 0.318 / 0.508
EMA20 / 60 / 120
17 / 17 / 17
ADX14 / ADX7
30.5 / 60.1
BBW
0.3716
ATR14_n
0.0347
CCI20
226.0
VolChg1d
-4,277.3%
ValChg1d
-4,210.4%
OBV
3,321,500
OBV_Chg3d
342,400
2025-12-05
Close 19.6800
RSI14 / RSI2 / RSI7
74.2 / 76.3 / 82.8
StochRSI K / D
96.7 / 98.9
MACD / Sig / Hist
0.687 / 0.191 / 0.496
EMA20 / 60 / 120
17 / 17 / 17
ADX14 / ADX7
28.1 / 55.8
BBW
0.3323
ATR14_n
0.0354
CCI20
281.6
VolChg1d
-3,024.6%
ValChg1d
-3,139.6%
OBV
3,126,700
OBV_Chg3d
683,700
2025-12-04
Close 20.0100
RSI14 / RSI2 / RSI7
78.2 / 99.7 / 90.2
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
0.524 / 0.067 / 0.457
EMA20 / 60 / 120
17 / 17 / 17
ADX14 / ADX7
25.4 / 50.4
BBW
0.2858
ATR14_n
0.0350
CCI20
352.5
VolChg1d
-897.2%
ValChg1d
-306.2%
OBV
3,467,100
OBV_Chg3d
1,362,700
2025-12-03
Close 18.7900
RSI14 / RSI2 / RSI7
73.2 / 99.3 / 86.3
StochRSI K / D
100.0 / 98.2
MACD / Sig / Hist
0.275 / -0.048 / 0.323
EMA20 / 60 / 120
16 / 17 / 17
ADX14 / ADX7
22.4 / 44.1
BBW
0.1997
ATR14_n
0.0338
CCI20
331.3
VolChg1d
5,832.8%
ValChg1d
6,951.5%
OBV
2,979,100
OBV_Chg3d
1,070,700
2025-12-02
Close 17.5500
RSI14 / RSI2 / RSI7
65.6 / 97.9 / 79.0
StochRSI K / D
99.1 / 96.7
MACD / Sig / Hist
0.077 / -0.128 / 0.206
EMA20 / 60 / 120
16 / 17 / 17
ADX14 / ADX7
20.0 / 37.6
BBW
0.1313
ATR14_n
0.0323
CCI20
249.9
VolChg1d
7,275.5%
ValChg1d
8,308.3%
OBV
2,443,000
OBV_Chg3d
609,100
2025-12-01
Close 16.5600
RSI14 / RSI2 / RSI7
56.6 / 89.7 / 66.7
StochRSI K / D
95.5 / 92.6
MACD / Sig / Hist
-0.050 / -0.180 / 0.130
EMA20 / 60 / 120
16 / 16 / 17
ADX14 / ADX7
18.7 / 31.9
BBW
0.0966
ATR14_n
0.0315
CCI20
127.8
VolChg1d
16,308.7%
ValChg1d
16,794.1%
OBV
2,104,400
OBV_Chg3d
133,900
2025-11-28
Close 16.2600
RSI14 / RSI2 / RSI7
53.1 / 75.3 / 60.8
StochRSI K / D
95.5 / 90.3
MACD / Sig / Hist
-0.111 / -0.212 / 0.101
EMA20 / 60 / 120
16 / 16 / 17
ADX14 / ADX7
18.6 / 28.2
BBW
0.1127
ATR14_n
0.0313
CCI20
77.9
VolChg1d
-4,546.1%
ValChg1d
-4,509.0%
OBV
1,908,400
OBV_Chg3d
69,200
2025-11-26
Close 16.1500
RSI14 / RSI2 / RSI7
51.8 / 66.8 / 58.4
StochRSI K / D
86.8 / 77.8
MACD / Sig / Hist
-0.157 / -0.237 / 0.081
EMA20 / 60 / 120
16 / 16 / 17
ADX14 / ADX7
19.5 / 27.0
BBW
0.1105
ATR14_n
0.0328
CCI20
77.3
VolChg1d
403.7%
ValChg1d
314.2%
OBV
1,833,900
OBV_Chg3d
-105,900
2025-11-25
Close 16.2900
RSI14 / RSI2 / RSI7
53.6 / 85.7 / 62.5
StochRSI K / D
88.7 / 66.0
MACD / Sig / Hist
-0.201 / -0.258 / 0.056
EMA20 / 60 / 120
16 / 16 / 17
ADX14 / ADX7
20.5 / 25.6
BBW
0.1106
ATR14_n
0.0332
CCI20
54.8
VolChg1d
3,051.7%
ValChg1d
3,620.3%
OBV
1,970,500
OBV_Chg3d
181,800
2025-11-24
Close 15.6100
RSI14 / RSI2 / RSI7
45.2 / 54.4 / 47.3
StochRSI K / D
57.8 / 47.7
MACD / Sig / Hist
-0.270 / -0.272 / 0.002
EMA20 / 60 / 120
16 / 16 / 17
ADX14 / ADX7
21.8 / 24.6
BBW
0.1126
ATR14_n
0.0335
CCI20
-33.0
VolChg1d
-3,342.2%
ValChg1d
-3,434.7%
OBV
1,839,200
OBV_Chg3d
-60,700
2025-11-21
Close 15.8300
RSI14 / RSI2 / RSI7
47.8 / 84.0 / 53.3
StochRSI K / D
51.5 / 43.8
MACD / Sig / Hist
-0.284 / -0.272 / -0.012
EMA20 / 60 / 120
16 / 17 / 17
ADX14 / ADX7
22.3 / 28.4
BBW
0.1220
ATR14_n
0.0343
CCI20
-42.6
VolChg1d
3,588.1%
ValChg1d
4,160.6%
OBV
1,939,800
OBV_Chg3d
173,700
2025-11-20
Close 15.1900
RSI14 / RSI2 / RSI7
38.1 / 22.2 / 31.7
StochRSI K / D
33.6 / 47.4
MACD / Sig / Hist
-0.320 / -0.269 / -0.051
EMA20 / 60 / 120
16 / 17 / 17
ADX14 / ADX7
22.9 / 32.9
BBW
0.1359
ATR14_n
0.0346
CCI20
-115.7
VolChg1d
-1,689.1%
ValChg1d
-1,754.2%
OBV
1,788,700
OBV_Chg3d
-139,400
2025-11-19
Close 15.3100
RSI14 / RSI2 / RSI7
39.4 / 34.9 / 34.3
StochRSI K / D
46.3 / 62.0
MACD / Sig / Hist
-0.297 / -0.256 / -0.041
EMA20 / 60 / 120
16 / 17 / 17
ADX14 / ADX7
22.9 / 35.1
BBW
0.1304
ATR14_n
0.0340
CCI20
-151.3
VolChg1d
-1,740.7%
ValChg1d
-1,670.0%
OBV
1,899,900
OBV_Chg3d
-180,300
2025-11-18
Close 15.1800
RSI14 / RSI2 / RSI7
37.3 / 5.7 / 29.0
StochRSI K / D
62.3 / 75.6
MACD / Sig / Hist
-0.275 / -0.246 / -0.029
EMA20 / 60 / 120
16 / 17 / 17
ADX14 / ADX7
21.8 / 32.1
BBW
0.1265
ATR14_n
0.0354
CCI20
-186.6
VolChg1d
650.9%
ValChg1d
588.1%
OBV
1,766,100
OBV_Chg3d
-110,100
