Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
18.48
+1.21 (7.01%)
Aug 22, 2025, 4:00 PM - Market closed
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.45 | 18.51 | 17.32 | 18.48 | 18.48 | 7.01% | 168,978 |
| Aug 21, 2025 | 17.33 | 17.44 | 17.18 | 17.27 | 17.27 | -0.46% | 93,972 |
| Aug 20, 2025 | 17.46 | 17.87 | 17.25 | 17.35 | 17.35 | -0.40% | 167,392 |
| Aug 19, 2025 | 17.30 | 17.62 | 17.30 | 17.42 | 17.42 | 0.46% | 74,881 |
| Aug 18, 2025 | 17.32 | 17.46 | 17.13 | 17.34 | 17.34 | -0.06% | 107,485 |
| Aug 15, 2025 | 17.81 | 18.01 | 17.27 | 17.35 | 17.35 | -3.45% | 279,108 |
| Aug 14, 2025 | 17.93 | 18.07 | 17.47 | 17.97 | 17.65 | -1.16% | 82,594 |
| Aug 13, 2025 | 18.23 | 18.35 | 17.90 | 18.18 | 17.85 | 0.33% | 110,788 |
| Aug 12, 2025 | 17.50 | 18.12 | 17.50 | 18.12 | 17.79 | 3.54% | 176,988 |
| Aug 11, 2025 | 17.56 | 17.64 | 17.20 | 17.50 | 17.18 | -0.34% | 103,333 |
| Aug 8, 2025 | 17.40 | 17.62 | 17.14 | 17.56 | 17.24 | 1.97% | 90,880 |
| Aug 7, 2025 | 17.39 | 17.39 | 17.00 | 17.22 | 16.91 | 0.35% | 117,057 |
| Aug 6, 2025 | 16.85 | 17.22 | 16.61 | 17.16 | 16.85 | 2.69% | 121,721 |
| Aug 5, 2025 | 16.72 | 17.10 | 16.40 | 16.71 | 16.41 | -0.12% | 117,703 |
| Aug 4, 2025 | 16.53 | 16.74 | 16.44 | 16.73 | 16.43 | 1.21% | 117,551 |
| Aug 1, 2025 | 16.79 | 16.96 | 16.30 | 16.53 | 16.23 | -2.54% | 143,658 |
| Jul 31, 2025 | 17.16 | 17.17 | 16.92 | 16.96 | 16.65 | -2.02% | 112,986 |
| Jul 30, 2025 | 17.73 | 17.86 | 17.21 | 17.31 | 17.00 | -1.98% | 83,348 |
| Jul 29, 2025 | 18.14 | 18.26 | 17.65 | 17.66 | 17.34 | -2.38% | 124,954 |
| Jul 28, 2025 | 17.96 | 18.11 | 17.50 | 18.09 | 17.76 | 0.67% | 120,549 |
| Jul 25, 2025 | 17.76 | 18.10 | 17.16 | 17.97 | 17.65 | -0.17% | 163,210 |
| Jul 24, 2025 | 18.42 | 18.47 | 17.99 | 18.00 | 17.67 | -2.91% | 99,104 |
| Jul 23, 2025 | 18.62 | 18.67 | 18.40 | 18.54 | 18.20 | 0.27% | 88,957 |
| Jul 22, 2025 | 18.60 | 18.88 | 18.49 | 18.49 | 18.16 | -0.27% | 98,762 |
| Jul 21, 2025 | 18.51 | 18.74 | 18.41 | 18.54 | 18.20 | 0.32% | 64,660 |
| Jul 18, 2025 | 18.75 | 18.75 | 18.39 | 18.48 | 18.15 | -0.91% | 90,524 |
| Jul 17, 2025 | 18.55 | 18.87 | 18.34 | 18.65 | 18.31 | 0.48% | 84,275 |
| Jul 16, 2025 | 18.28 | 18.68 | 18.05 | 18.56 | 18.22 | 2.03% | 125,639 |
| Jul 15, 2025 | 19.03 | 19.03 | 18.19 | 18.19 | 17.86 | -4.26% | 129,170 |
| Jul 14, 2025 | 18.61 | 19.02 | 18.58 | 19.00 | 18.66 | 1.82% | 125,574 |
| Jul 11, 2025 | 18.91 | 18.91 | 18.61 | 18.66 | 18.32 | -1.32% | 97,808 |
| Jul 10, 2025 | 18.73 | 19.00 | 18.59 | 18.91 | 18.57 | 0.96% | 136,552 |
| Jul 9, 2025 | 18.91 | 18.97 | 18.49 | 18.73 | 18.39 | -0.21% | 102,782 |
| Jul 8, 2025 | 18.57 | 18.98 | 18.43 | 18.77 | 18.43 | 1.13% | 114,742 |
| Jul 7, 2025 | 18.52 | 18.86 | 18.44 | 18.56 | 18.22 | -0.80% | 123,590 |
| Jul 3, 2025 | 18.57 | 18.82 | 18.28 | 18.71 | 18.37 | 1.74% | 123,449 |
| Jul 2, 2025 | 18.10 | 18.50 | 17.91 | 18.39 | 18.06 | 1.83% | 136,451 |
| Jul 1, 2025 | 17.21 | 18.34 | 17.21 | 18.06 | 17.73 | 4.27% | 142,390 |
| Jun 30, 2025 | 17.79 | 17.96 | 17.28 | 17.32 | 17.01 | -2.53% | 155,328 |
| Jun 27, 2025 | 17.61 | 17.77 | 17.48 | 17.77 | 17.45 | 1.25% | 234,443 |
| Jun 26, 2025 | 17.09 | 17.58 | 17.03 | 17.55 | 17.23 | 2.63% | 167,872 |
| Jun 25, 2025 | 17.10 | 17.17 | 17.01 | 17.10 | 16.79 | - | 99,329 |
| Jun 24, 2025 | 16.81 | 17.39 | 16.81 | 17.10 | 16.79 | 1.73% | 180,370 |
| Jun 23, 2025 | 16.27 | 16.83 | 16.27 | 16.81 | 16.51 | 2.88% | 152,225 |
| Jun 20, 2025 | 16.43 | 16.73 | 16.21 | 16.34 | 16.04 | 0.31% | 186,622 |
| Jun 18, 2025 | 16.16 | 16.44 | 16.13 | 16.29 | 16.00 | 0.56% | 161,401 |
| Jun 17, 2025 | 16.34 | 16.42 | 16.17 | 16.20 | 15.91 | -1.22% | 134,454 |
| Jun 16, 2025 | 16.77 | 16.77 | 16.37 | 16.40 | 16.10 | -1.32% | 149,599 |
| Jun 13, 2025 | 16.81 | 16.92 | 16.49 | 16.62 | 16.32 | -2.92% | 111,209 |
| Jun 12, 2025 | 17.20 | 17.20 | 16.91 | 17.12 | 16.81 | -0.70% | 72,432 |