Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 14.40
-0.30 (-2.04%)
At close: Aug 1, 2025, 10:00 PM CET
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.04% | - |
| 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% | - |
| Jul 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -3.40% | - |
| Jun 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 0.68% | - |
| Jun 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2.82% | 33 |
| Jun 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.70% | - |
| Jun 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1.42% | - |
| Jun 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2.92% | - |
| Jun 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 33 |
| Jun 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -0.72% | 33 |
| Jun 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 1.47% | - |
| Jun 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.73% | - |
| Jun 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -2.14% | - |
| Jun 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | - |
| Jun 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -3.45% | 33 |
| Jun 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -2.03% | - |
| Jun 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2.07% | - |
| Jun 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | 33 |
| Jun 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2.86% | - |
| Jun 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | - | 33 |
| Jun 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -6.04% | - |
| Jun 4, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | - | 6.43% | 33 |
| Jun 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -2.10% | 50 |
| Jun 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.69% | - |
| May 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1.41% | 50 |
| May 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -2.07% | 50 |
| May 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| May 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| May 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | 50 |