Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
15.71
+0.16 (1.03%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.54 | 15.79 | 15.54 | 15.71 | 15.71 | 1.03% | 85,189 |
| Apr 16, 2025 | 15.24 | 15.60 | 15.14 | 15.55 | 15.55 | 2.10% | 132,809 |
| Apr 15, 2025 | 15.20 | 15.52 | 15.16 | 15.23 | 15.23 | 0.59% | 298,701 |
| Apr 14, 2025 | 15.47 | 15.50 | 14.79 | 15.14 | 15.14 | -0.39% | 149,501 |
| Apr 11, 2025 | 15.53 | 15.75 | 15.17 | 15.20 | 15.20 | -3.18% | 124,183 |
| Apr 10, 2025 | 16.44 | 16.95 | 15.37 | 15.70 | 15.70 | -4.62% | 173,995 |
| Apr 9, 2025 | 15.70 | 16.96 | 15.41 | 16.46 | 16.46 | 4.77% | 179,068 |
| Apr 8, 2025 | 16.39 | 16.52 | 15.46 | 15.71 | 15.71 | -1.32% | 111,810 |
| Apr 7, 2025 | 15.53 | 16.73 | 15.25 | 15.92 | 15.92 | -0.62% | 171,339 |
| Apr 4, 2025 | 15.50 | 16.15 | 15.21 | 16.02 | 16.02 | 1.14% | 216,159 |
| Apr 3, 2025 | 17.10 | 17.15 | 15.84 | 15.84 | 15.84 | -8.23% | 163,008 |
| Apr 2, 2025 | 17.05 | 17.28 | 16.97 | 17.26 | 17.26 | 0.35% | 98,730 |
| Apr 1, 2025 | 17.04 | 17.22 | 16.85 | 17.20 | 17.20 | 0.47% | 98,779 |
| Mar 31, 2025 | 17.20 | 17.28 | 17.09 | 17.12 | 17.12 | -1.04% | 100,040 |
| Mar 28, 2025 | 17.57 | 17.99 | 17.18 | 17.30 | 17.30 | -1.93% | 88,274 |
| Mar 27, 2025 | 17.85 | 17.90 | 17.34 | 17.64 | 17.64 | 0.17% | 86,349 |
| Mar 26, 2025 | 17.66 | 18.00 | 17.51 | 17.61 | 17.61 | -0.28% | 79,704 |
| Mar 25, 2025 | 18.03 | 18.23 | 17.64 | 17.66 | 17.66 | -2.43% | 142,067 |
| Mar 24, 2025 | 18.06 | 18.15 | 17.92 | 18.10 | 18.10 | 1.57% | 85,676 |
| Mar 21, 2025 | 17.91 | 18.11 | 17.54 | 17.82 | 17.82 | -1.16% | 215,655 |
| Mar 20, 2025 | 18.06 | 18.36 | 18.01 | 18.03 | 18.03 | -0.77% | 66,255 |
| Mar 19, 2025 | 18.22 | 18.55 | 17.95 | 18.17 | 18.17 | -0.06% | 90,343 |
| Mar 18, 2025 | 18.26 | 18.40 | 18.10 | 18.18 | 18.18 | -1.20% | 116,023 |
| Mar 17, 2025 | 18.60 | 18.72 | 18.32 | 18.40 | 18.40 | -0.27% | 79,120 |
| Mar 14, 2025 | 18.50 | 18.60 | 18.24 | 18.45 | 18.45 | 1.77% | 79,713 |
| Mar 13, 2025 | 18.36 | 18.52 | 18.13 | 18.13 | 18.13 | -0.93% | 88,282 |
| Mar 12, 2025 | 18.62 | 18.66 | 18.05 | 18.30 | 18.30 | 0.38% | 112,220 |
| Mar 11, 2025 | 18.63 | 18.63 | 18.23 | 18.23 | 18.23 | -1.67% | 127,694 |
| Mar 10, 2025 | 18.59 | 18.77 | 18.43 | 18.54 | 18.54 | -1.49% | 185,774 |
| Mar 7, 2025 | 18.67 | 19.15 | 18.50 | 18.82 | 18.82 | 0.48% | 78,880 |
| Mar 6, 2025 | 18.73 | 18.85 | 18.52 | 18.73 | 18.73 | -0.48% | 94,336 |
| Mar 5, 2025 | 19.02 | 19.40 | 18.50 | 18.82 | 18.82 | -0.53% | 90,239 |
| Mar 4, 2025 | 19.21 | 19.25 | 18.73 | 18.92 | 18.92 | -2.02% | 108,743 |
| Mar 3, 2025 | 19.42 | 19.60 | 19.15 | 19.31 | 19.31 | -0.36% | 107,508 |
| Feb 28, 2025 | 19.36 | 19.45 | 19.11 | 19.38 | 19.38 | 0.73% | 103,264 |
| Feb 27, 2025 | 19.21 | 19.36 | 18.97 | 19.24 | 19.24 | 0.10% | 78,813 |
| Feb 26, 2025 | 19.20 | 19.28 | 18.97 | 19.22 | 19.22 | -0.05% | 68,530 |
| Feb 25, 2025 | 19.08 | 19.41 | 19.01 | 19.23 | 19.23 | 1.64% | 92,836 |
| Feb 24, 2025 | 19.32 | 19.33 | 18.92 | 18.92 | 18.92 | -1.36% | 88,222 |
| Feb 21, 2025 | 19.96 | 20.18 | 19.18 | 19.18 | 19.18 | -2.94% | 134,331 |
| Feb 20, 2025 | 19.53 | 19.83 | 19.32 | 19.76 | 19.76 | 1.07% | 110,322 |
| Feb 19, 2025 | 19.36 | 19.59 | 19.24 | 19.55 | 19.55 | -0.05% | 81,254 |
| Feb 18, 2025 | 19.39 | 19.57 | 19.14 | 19.56 | 19.56 | 1.19% | 88,336 |
| Feb 14, 2025 | 19.41 | 19.69 | 19.14 | 19.33 | 19.33 | -1.68% | 96,490 |
| Feb 13, 2025 | 19.84 | 19.84 | 19.48 | 19.66 | 19.35 | -0.41% | 130,861 |
| Feb 12, 2025 | 19.80 | 19.99 | 19.51 | 19.74 | 19.43 | -1.40% | 123,149 |
| Feb 11, 2025 | 19.41 | 20.03 | 19.41 | 20.02 | 19.70 | 2.14% | 211,470 |
| Feb 10, 2025 | 19.76 | 19.98 | 19.54 | 19.60 | 19.29 | -0.61% | 87,080 |
| Feb 7, 2025 | 19.97 | 20.00 | 19.34 | 19.72 | 19.41 | -0.85% | 153,379 |
| Feb 6, 2025 | 19.39 | 19.99 | 19.39 | 19.89 | 19.58 | 2.63% | 144,865 |