Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 15.00
0.00 (0.00%)
At close: Sep 9, 2025
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -3.23% | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 200 |
| Sep 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 200 |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.65% | 200 |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | - |
| Sep 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 200 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | 200 |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 200 |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.31% | 200 |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | - |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 5.52% | - |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | 200 |
| Aug 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -5.26% | - |
| Aug 20, 2025 | 14.50 | 15.20 | 14.50 | 15.20 | - | - | 200 |
| Aug 19, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | - | 5.56% | 6 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.37% | 122 |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -3.31% | 122 |
| Aug 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 122 |
| Aug 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 3.42% | 122 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 122 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -3.95% | 122 |
| Aug 8, 2025 | 14.30 | 15.20 | 14.30 | 15.20 | - | 6.29% | 122 |
| Aug 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2.14% | 2 |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1.45% | - |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -4.17% | 2 |
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.04% | 2 |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -8.64% | 2 |
| Jul 29, 2025 | 15.20 | 16.20 | 15.20 | 16.20 | - | 9.46% | 2 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.33% | 500 |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.96% | 500 |
| Jul 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | 33 |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -1.28% | 33 |
| Jul 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 0.65% | 33 |
| Jul 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1.97% | 33 |
| Jul 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -3.80% | 33 |
| Jul 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.94% | - |
| Jul 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.27% | 33 |
| Jul 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1.29% | 33 |
| Jul 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.64% | 33 |
| Jul 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1.30% | - |
| Jul 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | 33 |
| Jul 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | 33 |
| Jul 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.99% | 33 |
| Jul 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 1.34% | - |
| Jul 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 4.93% | - |