Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 13.50
0.00 (0.00%)
At close: Nov 28, 2025
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Nov 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 2.29% | 150 |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | -0.74% | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | - | - |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | - | - |
| Nov 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | 0.75% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | -5.63% | - |
| Nov 6, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 13.91 | 4.41% | 60 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | 2.26% | - |
| Nov 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | 9.02% | - |
| Nov 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.95 | -9.63% | - |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | - | - |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | -1.46% | - |
| Oct 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | -1.44% | - |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | -1.42% | - |
| Oct 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | 3.68% | - |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | -0.73% | - |
| Oct 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | -0.72% | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | 0.73% | - |
| Oct 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | 4.58% | - |
| Oct 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | 1.55% | - |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | -4.44% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | -2.17% | - |
| Oct 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | 2.99% | - |
| Oct 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | 1.52% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | -2.94% | - |
| Oct 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | -1.45% | - |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | -1.43% | - |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | - | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | 0.72% | - |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | - | - |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | - | - |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | -1.42% | - |
| Oct 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | - | - |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | -2.76% | - |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | - | - |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | -0.68% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | - | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | -1.35% | - |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -0.67% | - |