Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
21.90
-0.26 (-1.17%)
Jan 9, 2026, 1:37 PM EST - Market open

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202621.4022.3320.9622.1622.163.50%137,195
Jan 7, 202621.4921.6421.3321.4121.41-0.19%164,413
Jan 6, 202621.7221.7221.1921.4521.45-0.51%157,026
Jan 5, 202621.1822.0921.1821.5621.561.65%295,840
Jan 2, 202621.2221.3720.8121.2121.210.19%162,450
Dec 31, 202521.2521.3621.0321.1721.17-137,304
Dec 30, 202521.2121.4221.1321.1721.17-0.24%131,827
Dec 29, 202521.2121.4421.0721.2221.220.09%143,426
Dec 26, 202521.3421.5321.1921.2021.20-0.61%183,317
Dec 24, 202521.4621.5821.3121.3321.33-0.70%100,009
Dec 23, 202521.3921.6821.3821.4821.480.37%178,950
Dec 22, 202521.5921.8921.3721.4021.40-0.83%138,771
Dec 19, 202521.6822.0821.4121.5821.58-1.33%328,036
Dec 18, 202521.8222.2921.8221.8721.870.64%209,124
Dec 17, 202521.6122.0521.4321.7321.730.18%151,040
Dec 16, 202521.3721.9921.3721.6921.691.50%197,341
Dec 15, 202521.1621.3921.0721.3721.370.80%257,025
Dec 12, 202521.1721.4221.1121.2021.200.62%233,113
Dec 11, 202520.7021.2820.6821.0721.071.35%213,215
Dec 10, 202520.0421.0920.0120.7920.793.79%387,272
Dec 9, 202519.8520.4019.8520.0320.030.60%183,595
Dec 8, 202519.6920.1619.5419.9119.911.17%194,785
Dec 5, 202519.8520.2419.5719.6819.68-1.65%340,396
Dec 4, 202518.6920.2418.6920.0120.016.49%488,031
Dec 3, 202517.6419.0417.5318.7918.797.07%536,118
Dec 2, 202516.7417.7116.7417.5517.555.98%338,602
Dec 1, 202516.1716.8516.1716.5616.561.85%195,996
Nov 28, 202516.2316.3616.1116.2616.260.68%74,512
Nov 26, 202516.1916.4616.0716.1516.15-0.86%136,623
Nov 25, 202515.6216.3815.6216.2916.294.36%131,264
Nov 24, 202515.7415.8015.5715.6115.61-1.39%100,575
Nov 21, 202515.2215.9515.2215.8315.834.21%151,108
Nov 20, 202515.4415.7115.1115.1915.19-0.78%111,210
Nov 19, 202515.2815.3615.0615.3115.310.86%133,823
Nov 18, 202515.2515.4115.0915.1815.18-0.59%161,971
Nov 17, 202516.1016.1715.1715.2715.27-5.57%152,061
Nov 14, 202515.8516.2215.6816.1716.170.75%204,052
Nov 13, 202516.0216.1915.9516.0515.73-0.19%172,121
Nov 12, 202516.2016.3515.9716.0815.76-0.31%157,770
Nov 11, 202516.1016.2315.8716.1315.810.06%127,503
Nov 10, 202516.1916.3916.0116.1215.800.69%147,838
Nov 7, 202515.8916.1115.7216.0115.690.25%162,586
Nov 6, 202515.8616.0915.8015.9715.650.19%142,923
Nov 5, 202516.1216.4115.9315.9415.62-1.42%219,573
Nov 4, 202515.9916.3615.8716.1715.851.44%269,475
Nov 3, 202514.5215.9814.5215.9415.628.88%373,852
Oct 31, 202515.6015.8414.2414.6414.35-8.61%255,226
Oct 30, 202516.0916.3815.9616.0215.70-0.87%155,626
Oct 29, 202516.5316.6416.0116.1615.84-1.58%146,445
Oct 28, 202516.6516.7616.4016.4216.09-1.79%122,785