Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
15.61
-0.22 (-1.39%)
At close: Nov 24, 2025, 4:00 PM EST
15.61
0.00 (0.00%)
After-hours: Nov 24, 2025, 4:10 PM EST

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 202517.1017.1016.6816.7216.39-1.53%158,673
Oct 24, 202516.4617.0216.4616.9816.643.92%135,210
Oct 23, 202516.4716.5016.1916.3416.01-0.79%140,538
Oct 22, 202516.5716.7716.4216.4716.14-0.66%128,971
Oct 21, 202516.4516.6216.3116.5816.250.79%127,451
Oct 20, 202515.9316.4915.9216.4516.123.92%206,164
Oct 17, 202515.7615.8515.6115.8315.511.41%184,168
Oct 16, 202516.1916.3415.4515.6115.30-3.88%293,098
Oct 15, 202516.6816.8616.2116.2415.92-1.99%120,493
Oct 14, 202516.0016.6215.8016.5716.243.43%121,430
Oct 13, 202516.1416.1515.7916.0215.700.75%158,771
Oct 10, 202516.3016.4915.8715.9015.58-2.51%190,322
Oct 9, 202516.5116.7116.2116.3115.98-1.45%107,702
Oct 8, 202516.8017.1816.5316.5516.22-1.37%99,315
Oct 7, 202517.0417.0816.7516.7816.45-0.83%134,487
Oct 6, 202517.0017.1416.7716.9216.580.53%129,359
Oct 3, 202516.8917.2316.7716.8316.490.24%82,343
Oct 2, 202516.8017.2516.6116.7916.46-0.12%106,621
Oct 1, 202516.9917.0216.7816.8116.47-1.93%86,518
Sep 30, 202517.0517.1916.9217.1416.800.23%136,923
Sep 29, 202517.6417.6417.1017.1016.76-2.56%111,062
Sep 26, 202517.5117.6317.3617.5517.200.63%124,640
Sep 25, 202517.6117.6717.3217.4417.09-1.47%92,891
Sep 24, 202517.7917.9517.6017.7017.35-0.28%109,009
Sep 23, 202518.0018.3517.7217.7517.40-1.39%113,562
Sep 22, 202517.8818.1317.7318.0017.640.17%133,473
Sep 19, 202518.4918.4917.9617.9717.61-2.81%257,039
Sep 18, 202518.0618.4917.8318.4918.123.07%128,137
Sep 17, 202517.6318.3317.5717.9417.581.76%199,517
Sep 16, 202517.8517.8517.4617.6317.28-1.12%140,319