Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
15.72
+1.08 (7.38%)
Nov 3, 2025, 2:13 PM EST - Market open
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.52 | 15.40 | 14.52 | 15.34 | - | 4.78% | 119,377 |
| Oct 31, 2025 | 15.60 | 15.84 | 14.24 | 14.64 | 14.64 | -8.61% | 255,226 |
| Oct 30, 2025 | 16.09 | 16.38 | 15.96 | 16.02 | 16.02 | -0.87% | 155,626 |
| Oct 29, 2025 | 16.53 | 16.64 | 16.01 | 16.16 | 16.16 | -1.58% | 146,445 |
| Oct 28, 2025 | 16.65 | 16.76 | 16.40 | 16.42 | 16.42 | -1.79% | 122,785 |
| Oct 27, 2025 | 17.10 | 17.10 | 16.68 | 16.72 | 16.72 | -1.53% | 158,673 |
| Oct 24, 2025 | 16.46 | 17.02 | 16.46 | 16.98 | 16.98 | 3.92% | 135,210 |
| Oct 23, 2025 | 16.47 | 16.50 | 16.19 | 16.34 | 16.34 | -0.79% | 140,538 |
| Oct 22, 2025 | 16.57 | 16.77 | 16.42 | 16.47 | 16.47 | -0.66% | 128,971 |
| Oct 21, 2025 | 16.45 | 16.62 | 16.31 | 16.58 | 16.58 | 0.79% | 127,451 |
| Oct 20, 2025 | 15.93 | 16.49 | 15.92 | 16.45 | 16.45 | 3.92% | 206,164 |
| Oct 17, 2025 | 15.76 | 15.85 | 15.61 | 15.83 | 15.83 | 1.41% | 184,168 |
| Oct 16, 2025 | 16.19 | 16.34 | 15.45 | 15.61 | 15.61 | -3.88% | 293,098 |
| Oct 15, 2025 | 16.68 | 16.86 | 16.21 | 16.24 | 16.24 | -1.99% | 120,493 |
| Oct 14, 2025 | 16.00 | 16.62 | 15.80 | 16.57 | 16.57 | 3.43% | 121,430 |
| Oct 13, 2025 | 16.14 | 16.15 | 15.79 | 16.02 | 16.02 | 0.75% | 158,771 |
| Oct 10, 2025 | 16.30 | 16.49 | 15.87 | 15.90 | 15.90 | -2.51% | 190,322 |
| Oct 9, 2025 | 16.51 | 16.71 | 16.21 | 16.31 | 16.31 | -1.45% | 107,702 |
| Oct 8, 2025 | 16.80 | 17.18 | 16.53 | 16.55 | 16.55 | -1.37% | 99,315 |
| Oct 7, 2025 | 17.04 | 17.08 | 16.75 | 16.78 | 16.78 | -0.83% | 134,487 |
| Oct 6, 2025 | 17.00 | 17.14 | 16.77 | 16.92 | 16.92 | 0.53% | 129,359 |
| Oct 3, 2025 | 16.89 | 17.23 | 16.77 | 16.83 | 16.83 | 0.24% | 82,343 |
| Oct 2, 2025 | 16.80 | 17.25 | 16.61 | 16.79 | 16.79 | -0.12% | 106,621 |
| Oct 1, 2025 | 16.99 | 17.02 | 16.78 | 16.81 | 16.81 | -1.93% | 86,518 |
| Sep 30, 2025 | 17.05 | 17.19 | 16.92 | 17.14 | 17.14 | 0.23% | 136,923 |
| Sep 29, 2025 | 17.64 | 17.64 | 17.10 | 17.10 | 17.10 | -2.56% | 111,062 |
| Sep 26, 2025 | 17.51 | 17.63 | 17.36 | 17.55 | 17.55 | 0.63% | 124,640 |
| Sep 25, 2025 | 17.61 | 17.67 | 17.32 | 17.44 | 17.44 | -1.47% | 92,891 |
| Sep 24, 2025 | 17.79 | 17.95 | 17.60 | 17.70 | 17.70 | -0.28% | 109,009 |
| Sep 23, 2025 | 18.00 | 18.35 | 17.72 | 17.75 | 17.75 | -1.39% | 113,562 |
| Sep 22, 2025 | 17.88 | 18.13 | 17.73 | 18.00 | 18.00 | 0.17% | 133,473 |
| Sep 19, 2025 | 18.49 | 18.49 | 17.96 | 17.97 | 17.97 | -2.81% | 257,039 |
| Sep 18, 2025 | 18.06 | 18.49 | 17.83 | 18.49 | 18.49 | 3.07% | 128,137 |
| Sep 17, 2025 | 17.63 | 18.33 | 17.57 | 17.94 | 17.94 | 1.76% | 199,517 |
| Sep 16, 2025 | 17.85 | 17.85 | 17.46 | 17.63 | 17.63 | -1.12% | 140,319 |
| Sep 15, 2025 | 17.87 | 17.94 | 17.67 | 17.83 | 17.83 | -0.11% | 112,846 |
| Sep 12, 2025 | 18.15 | 18.18 | 17.83 | 17.85 | 17.85 | -1.92% | 106,283 |
| Sep 11, 2025 | 17.87 | 18.23 | 17.80 | 18.20 | 18.20 | 1.85% | 145,400 |
| Sep 10, 2025 | 17.97 | 18.08 | 17.70 | 17.87 | 17.87 | -0.17% | 264,263 |
| Sep 9, 2025 | 18.20 | 18.28 | 17.84 | 17.90 | 17.90 | -1.86% | 95,239 |
| Sep 8, 2025 | 18.20 | 18.28 | 17.88 | 18.24 | 18.24 | 0.55% | 114,437 |
| Sep 5, 2025 | 18.71 | 18.89 | 18.14 | 18.14 | 18.14 | -2.84% | 112,168 |
| Sep 4, 2025 | 18.22 | 18.67 | 18.17 | 18.67 | 18.67 | 1.97% | 97,694 |
| Sep 3, 2025 | 18.38 | 18.58 | 18.12 | 18.31 | 18.31 | -0.87% | 101,870 |
| Sep 2, 2025 | 18.23 | 18.49 | 18.10 | 18.47 | 18.47 | 0.27% | 107,648 |
| Aug 29, 2025 | 18.45 | 18.67 | 18.20 | 18.42 | 18.42 | 0.11% | 93,064 |
| Aug 28, 2025 | 18.66 | 18.66 | 18.29 | 18.40 | 18.40 | -0.86% | 124,575 |
| Aug 27, 2025 | 18.51 | 18.70 | 18.49 | 18.56 | 18.56 | 0.27% | 77,811 |
| Aug 26, 2025 | 18.36 | 18.64 | 18.10 | 18.51 | 18.51 | 0.98% | 111,065 |
| Aug 25, 2025 | 18.31 | 18.48 | 18.10 | 18.33 | 18.33 | -0.81% | 100,220 |