Midland States Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	18.73	19.00	18.59	18.91	18.91	0.96%	136,552
Jul 9, 2025	18.91	18.97	18.49	18.73	18.73	-0.21%	102,782
Jul 8, 2025	18.57	18.98	18.43	18.77	18.77	1.13%	114,742
Jul 7, 2025	18.52	18.86	18.44	18.56	18.56	-0.80%	123,590
Jul 3, 2025	18.57	18.82	18.28	18.71	18.71	1.74%	123,449
Jul 2, 2025	18.10	18.50	17.91	18.39	18.39	1.83%	136,451
Jul 1, 2025	17.21	18.34	17.21	18.06	18.06	4.27%	142,390
Jun 30, 2025	17.79	17.96	17.28	17.32	17.32	-2.53%	155,328
Jun 27, 2025	17.61	17.77	17.48	17.77	17.77	1.25%	234,443
Jun 26, 2025	17.09	17.58	17.03	17.55	17.55	2.63%	167,872
Jun 25, 2025	17.10	17.17	17.01	17.10	17.10	-	99,329
Jun 24, 2025	16.81	17.39	16.81	17.10	17.10	1.73%	180,370
Jun 23, 2025	16.27	16.83	16.27	16.81	16.81	2.88%	152,225
Jun 20, 2025	16.43	16.73	16.21	16.34	16.34	0.31%	186,622
Jun 18, 2025	16.16	16.44	16.13	16.29	16.29	0.56%	161,401
Jun 17, 2025	16.34	16.42	16.17	16.20	16.20	-1.22%	134,454
Jun 16, 2025	16.77	16.77	16.37	16.40	16.40	-1.32%	149,599
Jun 13, 2025	16.81	16.92	16.49	16.62	16.62	-2.92%	111,209
Jun 12, 2025	17.20	17.20	16.91	17.12	17.12	-0.70%	72,432
Jun 11, 2025	17.48	17.85	17.20	17.24	17.24	-1.09%	199,230
Jun 10, 2025	17.16	17.47	17.02	17.43	17.43	2.17%	69,323
Jun 9, 2025	17.13	17.30	16.92	17.06	17.06	0.59%	111,250
Jun 6, 2025	16.93	17.08	16.60	16.96	16.96	2.60%	89,040
Jun 5, 2025	16.53	17.15	16.36	16.53	16.53	-0.12%	141,646
Jun 4, 2025	17.06	17.81	16.53	16.55	16.55	-2.82%	63,371
Jun 3, 2025	16.51	17.07	16.48	17.03	17.03	2.96%	115,545
Jun 2, 2025	16.86	17.22	16.51	16.54	16.54	-2.01%	138,933
May 30, 2025	16.70	16.92	16.46	16.88	16.88	0.30%	523,210
May 29, 2025	16.71	17.39	16.51	16.83	16.83	0.96%	118,598
May 28, 2025	16.89	16.97	16.60	16.67	16.67	-1.59%	133,069
May 27, 2025	17.10	17.32	16.29	16.94	16.94	-0.18%	152,753
May 23, 2025	16.63	17.01	16.63	16.97	16.97	0.59%	99,889
May 22, 2025	16.92	17.41	16.85	16.87	16.87	-1.17%	79,367
May 21, 2025	17.66	17.67	16.98	17.07	17.07	-4.48%	83,988
May 20, 2025	17.88	18.19	17.64	17.87	17.87	0.11%	72,146
May 19, 2025	17.70	18.09	17.53	17.85	17.85	-0.17%	96,117
May 16, 2025	18.36	18.36	17.80	17.88	17.88	-3.35%	170,682
May 15, 2025	18.35	18.53	18.19	18.50	18.19	1.09%	103,396
May 14, 2025	18.71	18.71	18.17	18.30	17.99	-2.50%	130,400
May 13, 2025	18.80	18.89	18.58	18.77	18.45	0.81%	87,273
May 12, 2025	18.72	18.97	18.49	18.62	18.30	2.70%	118,291
May 9, 2025	18.24	18.33	18.06	18.13	17.82	-0.71%	103,809
May 8, 2025	18.02	18.37	17.96	18.26	17.95	2.64%	120,566
May 7, 2025	17.88	18.06	17.69	17.79	17.49	-	93,546
May 6, 2025	17.67	18.03	17.67	17.79	17.49	-0.73%	99,109
May 5, 2025	18.14	18.31	17.56	17.92	17.62	-2.24%	155,049
May 2, 2025	17.71	18.42	17.64	18.33	18.02	4.03%	148,877
May 1, 2025	17.24	17.80	16.63	17.62	17.32	8.23%	160,734
Apr 30, 2025	16.30	16.44	15.99	16.28	16.00	-1.15%	114,371
Apr 29, 2025	16.63	16.63	16.45	16.47	16.19	-0.54%	116,410