Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
16.86
+0.03 (0.18%)
At close: May 30, 2025, 4:00 PM
16.88
+0.02 (0.12%)
After-hours: May 30, 2025, 4:00 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.7016.9216.4616.8816.880.30%523,210
May 29, 202516.7117.3916.5116.8316.830.96%118,598
May 28, 202516.8916.9716.6016.6716.67-1.59%133,069
May 27, 202517.1017.3216.2916.9416.94-0.18%152,753
May 23, 202516.6317.0116.6316.9716.970.59%99,889
May 22, 202516.9217.4116.8516.8716.87-1.17%79,367
May 21, 202517.6617.6716.9817.0717.07-4.48%83,988
May 20, 202517.8818.1917.6417.8717.870.11%72,146
May 19, 202517.7018.0917.5317.8517.85-0.17%96,117
May 16, 202518.3618.3617.8017.8817.88-3.35%170,682
May 15, 202518.3518.5318.1918.5018.191.09%103,396
May 14, 202518.7118.7118.1718.3017.99-2.50%130,400
May 13, 202518.8018.8918.5818.7718.450.81%87,273
May 12, 202518.7218.9718.4918.6218.302.70%118,291
May 9, 202518.2418.3318.0618.1317.82-0.71%103,809
May 8, 202518.0218.3717.9618.2617.952.64%120,566
May 7, 202517.8818.0617.6917.7917.49-93,546
May 6, 202517.6718.0317.6717.7917.49-0.73%99,109
May 5, 202518.1418.3117.5617.9217.62-2.24%155,049
May 2, 202517.7118.4217.6418.3318.024.03%148,877
May 1, 202517.2417.8016.6317.6217.328.23%160,734
Apr 30, 202516.3016.4415.9916.2816.00-1.15%114,371
Apr 29, 202516.6316.6316.4516.4716.19-0.54%116,410
Apr 28, 202516.6116.8916.4016.5616.28-0.30%124,262
Apr 25, 202516.6416.7516.3716.6116.33-1.13%82,469
Apr 24, 202516.7716.8216.5716.8016.510.12%117,876
Apr 23, 202516.8917.2416.6416.7816.491.45%101,685
Apr 22, 202516.0516.6015.9916.5416.263.57%104,996
Apr 21, 202515.5915.9815.5115.9715.701.65%117,694
Apr 17, 202515.5415.7915.5415.7115.441.03%85,189
Apr 16, 202515.2415.6015.1415.5515.292.10%132,809
Apr 15, 202515.2015.5215.1615.2314.970.59%298,701
Apr 14, 202515.4715.5014.7915.1414.88-0.39%149,501
Apr 11, 202515.5315.7515.1715.2014.94-3.18%124,183
Apr 10, 202516.4416.9515.3715.7015.43-4.62%173,995
Apr 9, 202515.7016.9615.4116.4616.184.77%179,068
Apr 8, 202516.3916.5215.4615.7115.44-1.32%111,810
Apr 7, 202515.5316.7315.2515.9215.65-0.62%171,339
Apr 4, 202515.5016.1515.2116.0215.751.14%216,159
Apr 3, 202517.1017.1515.8415.8415.57-8.23%163,008
Apr 2, 202517.0517.2816.9717.2616.970.35%98,730
Apr 1, 202517.0417.2216.8517.2016.910.47%98,779
Mar 31, 202517.2017.2817.0917.1216.83-1.04%100,040
Mar 28, 202517.5717.9917.1817.3017.01-1.93%88,274
Mar 27, 202517.8517.9017.3417.6417.340.17%86,349
Mar 26, 202517.6618.0017.5117.6117.31-0.28%79,704
Mar 25, 202518.0318.2317.6417.6617.36-2.43%142,067
Mar 24, 202518.0618.1517.9218.1017.791.57%85,676
Mar 21, 202517.9118.1117.5417.8217.52-1.16%215,655
Mar 20, 202518.0618.3618.0118.0317.72-0.77%66,255