Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:15 AM CET
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 200 |
| Sep 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | 200 |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 200 |
| Sep 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | 200 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | 200 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 200 |
| Sep 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | 200 |
| Sep 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | 200 |
| Sep 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 200 |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 200 |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 200 |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 200 |
| Sep 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 200 |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 200 |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 200 |
| Sep 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 200 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 200 |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 200 |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 200 |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 200 |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | 200 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 200 |
| Aug 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | 200 |
| Aug 20, 2025 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | - | 200 |
| Aug 19, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 5.56% | 6 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Aug 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | - | - |
| Aug 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 3.42% | - |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | - | - |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | -3.95% | - |
| Aug 8, 2025 | 14.30 | 15.20 | 14.30 | 15.20 | 14.92 | 6.29% | 244 |
| Aug 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | 2.14% | - |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | - | - |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | 1.45% | - |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | -4.17% | - |
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | -2.04% | - |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | -0.68% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -8.64% | - |
| Jul 29, 2025 | 15.20 | 16.20 | 15.20 | 16.20 | 15.91 | 9.46% | 4 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -1.33% | - |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | -1.96% | 1,000 |
| Jul 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | - | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | -0.65% | - |