Midland States Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.71	23.00	22.43	22.85	22.85	0.22%	147,053
Jan 29, 2026	23.03	23.22	22.50	22.80	22.80	-0.26%	182,499
Jan 28, 2026	23.01	23.15	22.63	22.86	22.86	-0.74%	292,591
Jan 27, 2026	23.09	23.38	23.00	23.03	23.03	-0.09%	148,068
Jan 26, 2026	23.09	23.23	22.37	23.05	23.05	0.22%	264,804
Jan 23, 2026	23.20	23.42	22.60	23.00	23.00	-4.60%	401,223
Jan 22, 2026	23.88	24.57	23.88	24.11	24.11	1.56%	266,078
Jan 21, 2026	22.35	23.79	22.35	23.74	23.74	6.55%	202,243
Jan 20, 2026	22.17	22.47	21.97	22.28	22.28	-0.98%	175,837
Jan 16, 2026	22.50	22.67	22.40	22.50	22.50	-0.27%	124,587
Jan 15, 2026	21.76	22.70	21.76	22.56	22.56	2.87%	121,387
Jan 14, 2026	21.94	21.98	21.62	21.93	21.93	0.05%	143,592
Jan 13, 2026	22.00	22.21	21.88	21.92	21.92	0.14%	139,522
Jan 12, 2026	21.58	21.94	21.58	21.89	21.89	0.51%	173,093
Jan 9, 2026	22.11	22.30	21.60	21.78	21.78	-1.71%	172,686
Jan 8, 2026	21.40	22.33	20.96	22.16	22.16	3.50%	137,195
Jan 7, 2026	21.49	21.64	21.33	21.41	21.41	-0.19%	164,413
Jan 6, 2026	21.72	21.72	21.19	21.45	21.45	-0.51%	157,026
Jan 5, 2026	21.18	22.09	21.18	21.56	21.56	1.65%	295,840
Jan 2, 2026	21.22	21.37	20.81	21.21	21.21	0.19%	162,450
Dec 31, 2025	21.25	21.36	21.03	21.17	21.17	-	137,304
Dec 30, 2025	21.21	21.42	21.13	21.17	21.17	-0.24%	131,827
Dec 29, 2025	21.21	21.44	21.07	21.22	21.22	0.09%	143,426
Dec 26, 2025	21.34	21.53	21.19	21.20	21.20	-0.61%	183,317
Dec 24, 2025	21.46	21.58	21.31	21.33	21.33	-0.70%	100,009
Dec 23, 2025	21.39	21.68	21.38	21.48	21.48	0.37%	178,950
Dec 22, 2025	21.59	21.89	21.37	21.40	21.40	-0.83%	138,771
Dec 19, 2025	21.68	22.08	21.41	21.58	21.58	-1.33%	328,036
Dec 18, 2025	21.82	22.29	21.82	21.87	21.87	0.64%	209,124
Dec 17, 2025	21.61	22.05	21.43	21.73	21.73	0.18%	151,040
Dec 16, 2025	21.37	21.99	21.37	21.69	21.69	1.50%	197,341
Dec 15, 2025	21.16	21.39	21.07	21.37	21.37	0.80%	257,025
Dec 12, 2025	21.17	21.42	21.11	21.20	21.20	0.62%	233,113
Dec 11, 2025	20.70	21.28	20.68	21.07	21.07	1.35%	213,215
Dec 10, 2025	20.04	21.09	20.01	20.79	20.79	3.79%	387,272
Dec 9, 2025	19.85	20.40	19.85	20.03	20.03	0.60%	183,595
Dec 8, 2025	19.69	20.16	19.54	19.91	19.91	1.17%	194,785
Dec 5, 2025	19.85	20.24	19.57	19.68	19.68	-1.65%	340,396
Dec 4, 2025	18.69	20.24	18.69	20.01	20.01	6.49%	488,031
Dec 3, 2025	17.64	19.04	17.53	18.79	18.79	7.07%	536,118
Dec 2, 2025	16.74	17.71	16.74	17.55	17.55	5.98%	338,602
Dec 1, 2025	16.17	16.85	16.17	16.56	16.56	1.85%	195,996
Nov 28, 2025	16.23	16.36	16.11	16.26	16.26	0.68%	74,512
Nov 26, 2025	16.19	16.46	16.07	16.15	16.15	-0.86%	136,623
Nov 25, 2025	15.62	16.38	15.62	16.29	16.29	4.36%	131,264
Nov 24, 2025	15.74	15.80	15.57	15.61	15.61	-1.39%	100,575
Nov 21, 2025	15.22	15.95	15.22	15.83	15.83	4.21%	151,108
Nov 20, 2025	15.44	15.71	15.11	15.19	15.19	-0.78%	111,210
Nov 19, 2025	15.28	15.36	15.06	15.31	15.31	0.86%	133,823
Nov 18, 2025	15.25	15.41	15.09	15.18	15.18	-0.59%	161,971