Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
18.14
-0.12 (-0.66%)
At close: May 9, 2025, 4:00 PM
18.13
-0.01 (-0.06%)
After-hours: May 9, 2025, 4:05 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.2418.3318.0618.1318.13-0.71%103,809
May 8, 202518.0218.3717.9618.2618.262.64%120,566
May 7, 202517.8818.0617.6917.7917.79-93,546
May 6, 202517.6718.0317.6717.7917.79-0.73%99,109
May 5, 202518.1418.3117.5617.9217.92-2.24%155,049
May 2, 202517.7118.4217.6418.3318.334.03%148,877
May 1, 202517.2417.8016.6317.6217.628.23%160,734
Apr 30, 202516.3016.4415.9916.2816.28-1.15%114,371
Apr 29, 202516.6316.6316.4516.4716.47-0.54%116,410
Apr 28, 202516.6116.8916.4016.5616.56-0.30%124,262
Apr 25, 202516.6416.7516.3716.6116.61-1.13%82,469
Apr 24, 202516.7716.8216.5716.8016.800.12%117,876
Apr 23, 202516.8917.2416.6416.7816.781.45%101,685
Apr 22, 202516.0516.6015.9916.5416.543.57%104,996
Apr 21, 202515.5915.9815.5115.9715.971.65%117,694
Apr 17, 202515.5415.7915.5415.7115.711.03%85,189
Apr 16, 202515.2415.6015.1415.5515.552.10%132,809
Apr 15, 202515.2015.5215.1615.2315.230.59%298,701
Apr 14, 202515.4715.5014.7915.1415.14-0.39%149,501
Apr 11, 202515.5315.7515.1715.2015.20-3.18%124,183
Apr 10, 202516.4416.9515.3715.7015.70-4.62%173,995
Apr 9, 202515.7016.9615.4116.4616.464.77%179,068
Apr 8, 202516.3916.5215.4615.7115.71-1.32%111,810
Apr 7, 202515.5316.7315.2515.9215.92-0.62%171,339
Apr 4, 202515.5016.1515.2116.0216.021.14%216,159
Apr 3, 202517.1017.1515.8415.8415.84-8.23%163,008
Apr 2, 202517.0517.2816.9717.2617.260.35%98,730
Apr 1, 202517.0417.2216.8517.2017.200.47%98,779
Mar 31, 202517.2017.2817.0917.1217.12-1.04%100,040
Mar 28, 202517.5717.9917.1817.3017.30-1.93%88,274
Mar 27, 202517.8517.9017.3417.6417.640.17%86,349
Mar 26, 202517.6618.0017.5117.6117.61-0.28%79,704
Mar 25, 202518.0318.2317.6417.6617.66-2.43%142,067
Mar 24, 202518.0618.1517.9218.1018.101.57%85,676
Mar 21, 202517.9118.1117.5417.8217.82-1.16%215,655
Mar 20, 202518.0618.3618.0118.0318.03-0.77%66,255
Mar 19, 202518.2218.5517.9518.1718.17-0.06%90,343
Mar 18, 202518.2618.4018.1018.1818.18-1.20%116,023
Mar 17, 202518.6018.7218.3218.4018.40-0.27%79,120
Mar 14, 202518.5018.6018.2418.4518.451.77%79,713
Mar 13, 202518.3618.5218.1318.1318.13-0.93%88,282
Mar 12, 202518.6218.6618.0518.3018.300.38%112,220
Mar 11, 202518.6318.6318.2318.2318.23-1.67%127,694
Mar 10, 202518.5918.7718.4318.5418.54-1.49%185,774
Mar 7, 202518.6719.1518.5018.8218.820.48%78,880
Mar 6, 202518.7318.8518.5218.7318.73-0.48%94,336
Mar 5, 202519.0219.4018.5018.8218.82-0.53%90,239
Mar 4, 202519.2119.2518.7318.9218.92-2.02%108,743
Mar 3, 202519.4219.6019.1519.3119.31-0.36%107,508
Feb 28, 202519.3619.4519.1119.3819.380.73%103,264