Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
16.29
+0.09 (0.56%)
Jun 18, 2025, 4:00 PM - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202516.1616.4416.1316.2916.290.56%161,401
Jun 17, 202516.3416.4216.1716.2016.20-1.22%134,454
Jun 16, 202516.7716.7716.3716.4016.40-1.32%149,599
Jun 13, 202516.8116.9216.4916.6216.62-2.92%111,209
Jun 12, 202517.2017.2016.9117.1217.12-0.70%72,432
Jun 11, 202517.4817.8517.2017.2417.24-1.09%199,230
Jun 10, 202517.1617.4717.0217.4317.432.17%69,323
Jun 9, 202517.1317.3016.9217.0617.060.59%111,250
Jun 6, 202516.9317.0816.6016.9616.962.60%89,040
Jun 5, 202516.5317.1516.3616.5316.53-0.12%141,646
Jun 4, 202517.0617.8116.5316.5516.55-2.82%63,371
Jun 3, 202516.5117.0716.4817.0317.032.96%115,545
Jun 2, 202516.8617.2216.5116.5416.54-2.01%138,933
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