Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 19.30
+0.10 (0.52%)
Last updated: Feb 20, 2026, 8:04 AM CET
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Feb 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - | - |
| Feb 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | -0.52% | - |
| Feb 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | -1.52% | - |
| Feb 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | 1.03% | - |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | -2.01% | - |
| Feb 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | 2.05% | - |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | 1.04% | - |
| Feb 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | 3.21% | - |
| Feb 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - | - |
| Jan 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | 0.54% | - |
| Jan 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | -1.06% | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -1.05% | - |
| Jan 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | - |
| Jan 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | -5.94% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | 1.51% | - |
| Jan 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | -1.49% | - |
| Jan 21, 2026 | 18.60 | 20.20 | 18.60 | 20.20 | 19.92 | 7.45% | 113 |
| Jan 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -0.53% | - |
| Jan 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | -0.53% | - |
| Jan 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | 3.26% | - |
| Jan 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | - | - |
| Jan 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | 0.55% | - |
| Jan 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | 0.55% | - |
| Jan 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | -2.15% | - |
| Jan 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | 3.91% | - |
| Jan 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - | - |
| Jan 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - | - |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | 1.13% | - |
| Jan 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 0.57% | - |
| Jan 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | - | - |
| Dec 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 0.57% | - |
| Dec 29, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.26 | -1.13% | 327 |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | -1.67% | - |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | -1.10% | - |
| Dec 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | 0.55% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - | - |
| Dec 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | -1.09% | - |
| Dec 16, 2025 | 17.70 | 18.30 | 17.70 | 18.30 | 18.04 | 3.98% | 59 |
| Dec 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 0.57% | - |
| Dec 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | 1.16% | - |
| Dec 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.06 | 2.98% | - |
| Dec 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | 0.60% | - |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.47 | 1.83% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | -1.80% | - |