Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
26.70
-0.37 (-1.37%)
Nov 14, 2024, 4:00 PM EST - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202427.7327.9227.0227.0727.07-1.02%86,606
Nov 12, 202427.3827.6627.2327.3527.35-0.33%82,866
Nov 11, 202426.7527.4526.6927.4427.443.63%77,592
Nov 8, 202426.4426.9626.3026.4826.48-0.04%81,762
Nov 7, 202427.5627.6626.4326.4926.49-5.26%120,253
Nov 6, 202426.3028.0626.3027.9627.9611.88%359,289
Nov 5, 202424.5725.0624.5724.9924.991.92%75,900
Nov 4, 202424.6524.7923.1024.5224.52-1.01%72,698
Nov 1, 202425.0425.0724.6524.7724.77-0.16%53,546
Oct 31, 202425.1425.3324.8124.8124.81-0.96%92,837
Oct 30, 202424.5225.4324.5225.0525.051.62%117,537
Oct 29, 202424.6324.8424.4624.6524.65-0.08%129,722
Oct 28, 202423.8324.6723.7124.6724.674.40%84,770
Oct 25, 202425.0025.3923.5123.6323.632.87%69,950
Oct 24, 202423.1723.3222.6722.9722.97-0.99%89,113
Oct 23, 202422.9523.3322.8323.2023.200.52%38,918
Oct 22, 202422.9123.1222.9123.0823.080.61%45,328
Oct 21, 202423.8523.8522.8922.9422.94-3.49%66,287
Oct 18, 202424.1224.1223.7623.7723.77-1.45%51,672
Oct 17, 202423.6424.1323.4924.1224.122.46%86,034
Oct 16, 202423.2323.8123.2323.5423.541.82%119,383
Oct 15, 202423.0023.5522.7823.1223.121.05%92,453
Oct 14, 202422.8023.1022.5522.8822.880.44%38,167
Oct 11, 202422.0822.8622.0822.7822.783.64%75,836
Oct 10, 202421.8022.0921.6521.9821.980.64%57,250
Oct 9, 202421.7222.0921.7021.8421.840.60%51,281
Oct 8, 202421.9022.1821.6621.7121.71-0.64%76,268
Oct 7, 202421.6321.9021.5021.8521.850.69%46,548
Oct 4, 202421.7321.9921.6421.7021.701.31%55,228
Oct 3, 202421.3621.4221.0721.4221.42-57,660
Oct 2, 202421.7021.8321.3321.4221.42-1.20%60,310
Oct 1, 202422.2922.2921.6321.6821.68-3.13%72,743
Sep 30, 202422.0622.5922.0622.3822.381.27%56,004
Sep 27, 202422.4022.5322.0522.1022.10-0.54%94,312
Sep 26, 202422.1322.7122.0522.2222.221.51%317,717
Sep 25, 202422.2022.2021.8821.8921.89-1.17%59,376
Sep 24, 202422.4322.6422.1322.1522.15-0.89%68,188
Sep 23, 202422.5722.8122.3322.3522.35-0.89%77,207
Sep 20, 202422.9623.2322.5022.5522.55-2.38%289,118
Sep 19, 202423.1823.4822.8223.1023.101.72%159,248
Sep 18, 202422.6823.4022.3422.7122.710.53%84,179
Sep 17, 202422.8323.2922.5422.5922.590.04%80,032
Sep 16, 202422.6122.7322.3422.5822.580.31%43,782
Sep 13, 202422.2922.5722.2022.5122.512.32%51,387
Sep 12, 202422.1122.1121.8022.0022.00-0.09%61,265
Sep 11, 202421.9822.0221.4822.0222.02-0.77%61,913
Sep 10, 202422.1522.2421.8322.1922.190.68%62,526
Sep 9, 202422.1022.4422.0022.0422.04-0.09%86,191
Sep 6, 202422.3722.4621.9222.0622.06-1.25%44,858
Sep 5, 202422.4822.6222.1922.3422.340.04%54,331
Sep 4, 202422.6022.8022.2522.3322.33-1.37%45,959
Sep 3, 202422.6122.9022.4722.6422.64-0.57%75,469
Aug 30, 202422.7922.8622.5422.7722.770.13%60,574
Aug 29, 202422.9923.0022.5322.7422.74-0.31%61,035
Aug 28, 202422.5123.0022.4622.8122.811.20%64,075
Aug 27, 202422.6122.7922.4822.5422.54-1.31%40,468
Aug 26, 202423.3923.3922.8322.8422.84-0.91%62,349
Aug 23, 202422.0423.3622.0423.0523.055.49%124,753
Aug 22, 202421.7821.9321.6821.8521.850.09%54,042
Aug 21, 202421.7221.8421.5421.8321.830.88%41,415
Aug 20, 202421.8721.8921.6221.6421.64-0.92%66,355
Aug 19, 202421.7221.9021.6721.8421.840.83%69,799
Aug 16, 202421.2121.7521.2121.6621.660.65%65,531
Aug 15, 202421.5921.9321.4421.5221.221.75%95,472
Aug 14, 202421.1521.2020.6721.1520.850.48%135,918
Aug 13, 202421.0221.0920.5721.0520.750.81%68,417
Aug 12, 202421.2021.3020.5420.8820.59-1.04%89,457
Aug 9, 202421.0121.1020.6321.1020.800.33%91,063
Aug 8, 202420.9121.1320.6421.0320.731.50%83,914
Aug 7, 202421.2521.5320.6320.7220.43-1.19%77,078
Aug 6, 202421.2321.2320.7320.9720.67-1.22%104,089
Aug 5, 202421.3521.5020.6021.2320.93-3.89%142,284
Aug 2, 202421.8522.4521.7322.0921.78-2.39%132,174
Aug 1, 202423.6023.6622.4822.6322.31-4.68%125,774
Jul 31, 202423.4324.4223.2223.7423.411.41%172,363
Jul 30, 202423.4023.5623.0423.4123.080.52%123,437
Jul 29, 202423.7123.9023.2023.2922.96-3.00%187,991
Jul 26, 202423.5324.6621.3524.0123.67-7.62%154,882
Jul 25, 202425.6426.6325.6425.9925.621.92%180,167
Jul 24, 202425.9826.3725.4925.5025.14-2.00%199,358
Jul 23, 202425.3026.5125.3026.0225.652.36%206,050
Jul 22, 202424.8425.5924.8425.4225.061.80%206,460
Jul 19, 202425.0525.4024.9624.9724.62-0.12%115,852
Jul 18, 202425.1525.9224.8525.0024.65-1.57%144,540
Jul 17, 202424.7225.8124.7225.4025.041.80%269,610
Jul 16, 202424.1225.3423.8124.9524.604.92%291,571
Jul 15, 202423.8324.3623.7723.7823.441.19%383,420
Jul 12, 202423.4224.0823.3423.5023.170.86%209,167
Jul 11, 202423.3723.8323.2023.3022.972.42%411,396
Jul 10, 202422.7023.0522.6822.7522.430.26%158,747
Jul 9, 202422.3322.7322.2522.6922.371.48%41,681
Jul 8, 202422.2622.4222.2622.3622.041.50%42,991
Jul 5, 202422.4022.4021.9122.0321.72-1.74%73,741
Jul 3, 202422.8622.9122.4222.4222.10-2.18%40,310
Jul 2, 202422.6722.9422.6422.9222.601.19%32,307
Jul 1, 202422.6022.9022.4822.6522.33-60,303
Jun 28, 202422.3822.8822.1422.6522.332.12%197,335
Jun 27, 202421.9922.2021.9022.1821.871.05%46,746
Jun 26, 202421.4022.1121.3521.9521.641.86%58,549
Jun 25, 202421.6421.7121.4921.5521.25-1.01%51,462