Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
20.59
-0.03 (-0.15%)
Mar 13, 2026, 4:00 PM EDT - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202620.6221.0020.3220.5920.59-0.15%102,431
Mar 12, 202620.2820.6720.1220.6220.62-0.43%90,511
Mar 11, 202620.8720.9120.4420.7120.71-1.29%118,070
Mar 10, 202620.7621.4320.5020.9820.981.01%133,360
Mar 9, 202619.6420.9819.6420.7720.77-2.07%134,534
Mar 6, 202621.2921.2920.9421.2121.21-3.15%130,448
Mar 5, 202622.3422.4421.6921.9021.90-3.18%97,749
Mar 4, 202622.7823.0022.5122.6222.620.27%114,840
Mar 3, 202622.0522.5822.0022.5622.56-0.49%105,383
Mar 2, 202621.8322.8321.5322.6722.672.44%115,938
Feb 27, 202622.5922.7921.9622.1322.13-3.91%134,902
Feb 26, 202623.0023.3722.6923.0323.03-0.13%95,729
Feb 25, 202622.7323.1722.7123.0623.062.53%83,401
Feb 24, 202622.3622.6622.1022.4922.490.04%130,494
Feb 23, 202623.4923.6022.3622.4822.48-4.91%165,500
Feb 20, 202623.2423.6723.0023.6423.641.85%160,695
Feb 19, 202622.9423.2422.8623.2123.210.22%148,141
Feb 18, 202623.1923.6823.0323.1623.160.17%122,365
Feb 17, 202622.9723.4322.8223.1223.120.65%77,499
Feb 13, 202622.9623.0822.6322.9722.97-0.95%66,578
Feb 12, 202623.5723.6122.9023.1922.87-0.77%108,458
Feb 11, 202623.6323.9423.1023.3723.05-0.76%143,868
Feb 10, 202623.7023.8823.1623.5523.23-0.38%227,255
Feb 9, 202623.8424.1823.6123.6423.31-1.42%111,616
Feb 6, 202623.7624.0223.6723.9823.651.91%96,450
Feb 5, 202623.9124.2323.3523.5323.21-1.84%124,504
Feb 4, 202623.9524.2623.4723.9723.641.22%157,167
Feb 3, 202623.2823.7923.1423.6823.351.85%251,965
Feb 2, 202622.8023.5022.5223.2522.931.75%155,560
Jan 30, 202622.7123.0022.4322.8522.530.22%147,053
Jan 29, 202623.0323.2222.5022.8022.49-0.26%182,499
Jan 28, 202623.0123.1522.6322.8622.54-0.74%292,891
Jan 27, 202623.0923.3823.0023.0322.71-0.09%148,068
Jan 26, 202623.0923.2322.3723.0522.730.22%264,805
Jan 23, 202623.2023.4222.6023.0022.68-4.60%401,704
Jan 22, 202623.8824.5723.8824.1123.781.56%266,078
Jan 21, 202622.3523.7922.3523.7423.416.55%202,244
Jan 20, 202622.1722.4721.9722.2821.97-0.98%241,637
Jan 16, 202622.5022.6722.4022.5022.19-0.27%124,587
Jan 15, 202621.7622.7021.7622.5622.252.87%121,487
Jan 14, 202621.9421.9821.6221.9321.630.05%143,592
Jan 13, 202622.0022.2121.8821.9221.620.14%139,522
Jan 12, 202621.5821.9421.5821.8921.590.51%173,093
Jan 9, 202622.1122.3021.6021.7821.48-1.71%172,695
Jan 8, 202621.4022.3320.9622.1621.853.50%137,433
Jan 7, 202621.4921.6421.3321.4121.11-0.19%164,417
Jan 6, 202621.7221.7221.1921.4521.15-0.51%157,026
Jan 5, 202621.1822.0921.1821.5621.261.65%295,840
Jan 2, 202621.2221.3720.8121.2120.920.19%162,450
Dec 31, 202521.2521.3621.0321.1720.88-143,642