Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
15.90
-0.41 (-2.51%)
At close: Oct 10, 2025, 4:00 PM EDT
15.89
-0.01 (-0.06%)
After-hours: Oct 10, 2025, 4:54 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202516.3016.4915.8715.9015.90-2.51%190,322
Oct 9, 202516.5116.7116.2116.3116.31-1.45%107,702
Oct 8, 202516.8017.1816.5316.5516.55-1.37%99,315
Oct 7, 202517.0417.0816.7516.7816.78-0.83%134,487
Oct 6, 202517.0017.1416.7716.9216.920.53%129,359
Oct 3, 202516.8917.2316.7716.8316.830.24%82,343
Oct 2, 202516.8017.2516.6116.7916.79-0.12%106,621
Oct 1, 202516.9917.0216.7816.8116.81-1.93%86,518
Sep 30, 202517.0517.1916.9217.1417.140.23%136,923
Sep 29, 202517.6417.6417.1017.1017.10-2.56%111,062
Sep 26, 202517.5117.6317.3617.5517.550.63%124,640
Sep 25, 202517.6117.6717.3217.4417.44-1.47%92,891
Sep 24, 202517.7917.9517.6017.7017.70-0.28%109,009
Sep 23, 202518.0018.3517.7217.7517.75-1.39%113,562
Sep 22, 202517.8818.1317.7318.0018.000.17%133,473
Sep 19, 202518.4918.4917.9617.9717.97-2.81%257,039
Sep 18, 202518.0618.4917.8318.4918.493.07%128,137
Sep 17, 202517.6318.3317.5717.9417.941.76%199,517
Sep 16, 202517.8517.8517.4617.6317.63-1.12%140,319
Sep 15, 202517.8717.9417.6717.8317.83-0.11%112,846
Sep 12, 202518.1518.1817.8317.8517.85-1.92%106,283
Sep 11, 202517.8718.2317.8018.2018.201.85%145,400
Sep 10, 202517.9718.0817.7017.8717.87-0.17%264,263
Sep 9, 202518.2018.2817.8417.9017.90-1.86%95,239
Sep 8, 202518.2018.2817.8818.2418.240.55%114,437
Sep 5, 202518.7118.8918.1418.1418.14-2.84%112,168
Sep 4, 202518.2218.6718.1718.6718.671.97%97,694
Sep 3, 202518.3818.5818.1218.3118.31-0.87%101,870
Sep 2, 202518.2318.4918.1018.4718.470.27%107,648
Aug 29, 202518.4518.6718.2018.4218.420.11%93,064
Aug 28, 202518.6618.6618.2918.4018.40-0.86%124,575
Aug 27, 202518.5118.7018.4918.5618.560.27%77,811
Aug 26, 202518.3618.6418.1018.5118.510.98%111,065
Aug 25, 202518.3118.4818.1018.3318.33-0.81%100,220
Aug 22, 202517.4518.5117.3218.4818.487.01%168,978
Aug 21, 202517.3317.4417.1817.2717.27-0.46%93,972
Aug 20, 202517.4617.8717.2517.3517.35-0.40%167,392
Aug 19, 202517.3017.6217.3017.4217.420.46%74,881
Aug 18, 202517.3217.4617.1317.3417.34-0.06%107,485
Aug 15, 202517.8118.0117.2717.3517.35-3.45%279,108
Aug 14, 202517.9318.0717.4717.9717.65-1.16%82,594
Aug 13, 202518.2318.3517.9018.1817.850.33%110,788
Aug 12, 202517.5018.1217.5018.1217.793.54%176,988
Aug 11, 202517.5617.6417.2017.5017.18-0.34%103,333
Aug 8, 202517.4017.6217.1417.5617.241.97%90,880
Aug 7, 202517.3917.3917.0017.2216.910.35%117,057
Aug 6, 202516.8517.2216.6117.1616.852.69%121,721
Aug 5, 202516.7217.1016.4016.7116.41-0.12%117,703
Aug 4, 202516.5316.7416.4416.7316.431.21%117,551
Aug 1, 202516.7916.9616.3016.5316.23-2.54%143,658