Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
23.00
+0.16 (0.70%)
At close: Apr 2, 2026, 4:00 PM EDT
23.01
+0.01 (0.04%)
After-hours: Apr 2, 2026, 4:10 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.4323.0422.3623.0023.000.70%90,619
Apr 1, 202622.4523.0522.3422.8422.842.38%100,658
Mar 31, 202622.2422.4222.0422.3122.311.87%157,876
Mar 30, 202621.9721.9721.6821.9021.900.74%97,162
Mar 27, 202621.7321.9621.5821.7421.74-0.91%94,520
Mar 26, 202621.6522.0221.5721.9421.940.50%115,306
Mar 25, 202622.0922.2321.7721.8321.83-0.05%126,714
Mar 24, 202621.4322.1321.4021.8421.840.65%125,850
Mar 23, 202621.5122.2321.4521.7021.703.24%126,932
Mar 20, 202621.2521.2520.9021.0221.02-1.08%339,428
Mar 19, 202620.5921.3520.5521.2521.252.31%127,823
Mar 18, 202621.0021.0720.5020.7720.77-1.56%130,975
Mar 17, 202620.8321.1720.7921.1021.101.05%136,563
Mar 16, 202620.7921.0520.7320.8820.881.41%111,549
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