Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
23.64
+0.43 (1.85%)
At close: Feb 20, 2026, 4:00 PM EST
23.66
+0.02 (0.08%)
After-hours: Feb 20, 2026, 4:10 PM EST

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202521.2121.4221.1321.1720.88-0.24%145,127
Dec 29, 202521.2121.4421.0721.2220.930.09%145,937
Dec 26, 202521.3421.5321.1921.2020.91-0.61%184,917
Dec 24, 202521.4621.5821.3121.3321.04-0.70%100,009
Dec 23, 202521.3921.6821.3821.4821.180.37%178,950
Dec 22, 202521.5921.8921.3721.4021.10-0.83%142,671
Dec 19, 202521.6822.0821.4121.5821.28-1.33%328,121
Dec 18, 202521.8222.2921.8221.8721.570.64%209,124
Dec 17, 202521.6122.0521.4321.7321.430.18%151,040
Dec 16, 202521.3721.9921.3721.6921.391.50%197,341
Dec 15, 202521.1621.3921.0721.3721.080.80%257,025
Dec 12, 202521.1721.4221.1121.2020.910.62%233,113
Dec 11, 202520.7021.2820.6821.0720.781.35%213,215
Dec 10, 202520.0421.0920.0120.7920.503.79%387,272
Dec 9, 202519.8520.4019.8520.0319.750.60%183,595