Midland States Bancorp, Inc. (FRA:6HU)
Germany flag Germany · Delayed Price · Currency is EUR
13.70
-0.10 (-0.72%)
At close: Oct 23, 2025

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202513.7013.7013.7013.7013.70-0.72%200
Oct 22, 202513.8013.8013.8013.8013.800.73%200
Oct 21, 202513.7013.7013.7013.7013.704.58%200
Oct 20, 202513.1013.1013.1013.1013.101.55%200
Oct 17, 202512.9012.9012.9012.9012.90-4.44%200
Oct 16, 202513.5013.5013.5013.5013.50-2.17%200
Oct 15, 202513.8013.8013.8013.8013.802.99%200
Oct 14, 202513.4013.4013.4013.4013.401.52%200
Oct 13, 202513.2013.2013.2013.2013.20-2.94%200
Oct 10, 202513.6013.6013.6013.6013.60-1.45%200
Oct 9, 202513.8013.8013.8013.8013.80-1.43%200
Oct 8, 202514.0014.0014.0014.0014.00-200
Oct 7, 202514.0014.0014.0014.0014.000.72%-
Oct 6, 202513.9013.9013.9013.9013.90--
Oct 3, 202513.9013.9013.9013.9013.90--
Oct 2, 202513.9013.9013.9013.9013.90-1.42%-
Oct 1, 202514.1014.1014.1014.1014.10--
Sep 30, 202514.1014.1014.1014.1014.10-2.76%-
Sep 29, 202514.5014.5014.5014.5014.50--
Sep 26, 202514.5014.5014.5014.5014.50-0.68%-
Sep 25, 202514.6014.6014.6014.6014.60--
Sep 24, 202514.6014.6014.6014.6014.60-1.35%-
Sep 23, 202514.8014.8014.8014.8014.80-0.67%200
Sep 22, 202514.9014.9014.9014.9014.90-1.97%200
Sep 19, 202515.2015.2015.2015.2015.202.70%200
Sep 18, 202514.8014.8014.8014.8014.802.78%200
Sep 17, 202514.4014.4014.4014.4014.40-2.04%200
Sep 16, 202514.7014.7014.7014.7014.70-0.68%200
Sep 15, 202514.8014.8014.8014.8014.80-1.99%200
Sep 12, 202515.1015.1015.1015.1015.102.03%200
Sep 11, 202514.8014.8014.8014.8014.80-200
Sep 10, 202514.8014.8014.8014.8014.80-1.33%200
Sep 9, 202515.0015.0015.0015.0015.00-200
Sep 8, 202515.0015.0015.0015.0015.00-3.23%200
Sep 5, 202515.5015.5015.5015.5015.501.31%200
Sep 4, 202515.3015.3015.3015.3015.30-0.65%200
Sep 3, 202515.4015.4015.4015.4015.400.65%200
Sep 2, 202515.3015.3015.3015.3015.30-200
Sep 1, 202515.3015.3015.3015.3015.30-200
Aug 29, 202515.3015.3015.3015.3015.30-1.29%200
Aug 28, 202515.5015.5015.5015.5015.50-200
Aug 27, 202515.5015.5015.5015.5015.501.31%200
Aug 26, 202515.3015.3015.3015.3015.30-200
Aug 25, 202515.3015.3015.3015.3015.305.52%200
Aug 22, 202514.5014.5014.5014.5014.500.69%200
Aug 21, 202514.4014.4014.4014.4014.40-5.26%200
Aug 20, 202514.5015.2014.5015.2015.20-200
Aug 19, 202514.4015.2014.4015.2015.205.56%6
Aug 18, 202514.4014.4014.4014.4014.40-1.37%-
Aug 15, 202514.6014.6014.6014.6014.60-3.31%-