Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
19.26
-0.55 (-2.78%)
Jan 31, 2025, 4:00 PM EST - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202519.8219.8419.2319.2619.26-2.78%133,116
Jan 30, 202519.9620.0119.6619.8119.810.71%103,290
Jan 29, 202519.3120.2519.2019.6719.672.02%159,222
Jan 28, 202519.8720.0618.7519.2819.28-3.94%282,856
Jan 27, 202520.1320.2819.5120.0720.070.35%240,582
Jan 24, 202520.8021.1919.7520.0020.00-20.00%586,448
Jan 23, 202524.4225.0524.4225.0025.002.04%125,412
Jan 22, 202524.7924.7924.2624.5024.50-1.61%64,265
Jan 21, 202524.7125.0824.6224.9024.901.18%52,758
Jan 17, 202524.4924.6524.1524.6124.611.53%70,022
Jan 16, 202524.3124.3423.8624.2424.24-0.33%78,370
Jan 15, 202524.7325.7624.0024.3224.321.25%75,292
Jan 14, 202523.1924.0823.1924.0224.024.48%93,215
Jan 13, 202522.5123.0622.3522.9922.991.41%84,625
Jan 10, 202523.1523.1522.2922.6722.67-3.86%73,014
Jan 8, 202523.1823.5823.1023.5823.580.99%69,503
Jan 7, 202523.6723.6723.1023.3523.35-0.55%123,916
Jan 6, 202523.8423.9923.4723.4823.48-1.68%60,488
Jan 3, 202523.9624.7523.5023.8823.880.21%47,355
Jan 2, 202524.6724.8423.8323.8323.83-2.34%47,637
Dec 31, 202424.7824.8524.3824.4024.40-0.73%49,722
Dec 30, 202424.3124.7024.0524.5824.580.70%66,325
Dec 27, 202424.6524.8024.1024.4124.41-1.57%63,966
Dec 26, 202424.4224.8424.1424.8024.800.81%51,249
Dec 24, 202424.5124.6224.3324.6024.600.78%27,332
Dec 23, 202424.5224.6924.2624.4124.41-0.77%47,644
Dec 20, 202424.1224.8524.1224.6024.600.82%228,102
Dec 19, 202424.9625.4124.3424.4024.40-0.69%77,420
Dec 18, 202426.1826.1824.4424.5724.57-5.43%93,645
Dec 17, 202426.4226.5325.9325.9825.98-2.22%48,590
Dec 16, 202426.3626.5826.3626.5726.570.45%41,270
Dec 13, 202426.4126.5426.1626.4526.450.15%54,076
Dec 12, 202426.7926.9726.3926.4126.41-1.46%47,334
Dec 11, 202427.1827.1926.7926.8026.80-0.19%117,739
Dec 10, 202426.7027.2126.3826.8526.850.83%66,832
Dec 9, 202426.9827.1526.5826.6326.63-1.15%118,717
Dec 6, 202427.1927.1926.5826.9426.94-0.04%39,501
Dec 5, 202427.0827.3626.9426.9526.95-0.04%49,183
Dec 4, 202426.6627.0326.5126.9626.961.43%66,826
Dec 3, 202427.1127.2426.5526.5826.58-1.81%50,123
Dec 2, 202426.9927.3126.7227.0727.070.82%75,952
Nov 29, 202427.3027.3026.6726.8526.85-0.67%43,184
Nov 27, 202427.4527.4526.9627.0327.03-0.55%55,999
Nov 26, 202427.4327.5327.0527.1827.18-0.84%67,789
Nov 25, 202427.4928.0827.3927.4127.410.07%114,519
Nov 22, 202426.9427.3926.7827.3927.392.32%107,149
Nov 21, 202426.4427.1726.4426.7726.771.98%72,445
Nov 20, 202426.2826.3525.7526.2526.25-0.11%69,699
Nov 19, 202425.8526.3325.8526.2826.28-0.04%48,591
Nov 18, 202426.5626.6826.2926.2926.29-1.57%57,547
Nov 15, 202426.7726.9826.2326.7126.400.04%74,938
Nov 14, 202427.1827.2926.4826.7026.39-1.37%57,064
Nov 13, 202427.7327.9227.0227.0726.76-1.02%86,606
Nov 12, 202427.3827.6627.2327.3527.03-0.33%82,866
Nov 11, 202426.7527.4526.6927.4427.123.63%77,592
Nov 8, 202426.4426.9626.3026.4826.17-0.04%81,762
Nov 7, 202427.5627.6626.4326.4926.18-5.26%120,253
Nov 6, 202426.3028.0626.3027.9627.6311.88%359,289
Nov 5, 202424.5725.0624.5724.9924.701.92%75,900
Nov 4, 202424.6524.7923.1024.5224.23-1.01%72,698
Nov 1, 202425.0425.0724.6524.7724.48-0.16%53,546
Oct 31, 202425.1425.3324.8124.8124.52-0.96%92,837
Oct 30, 202424.5225.4324.5225.0524.761.62%117,537
Oct 29, 202424.6324.8424.4624.6524.36-0.08%129,722
Oct 28, 202423.8324.6723.7124.6724.384.40%84,770
Oct 25, 202425.0025.3923.5123.6323.362.87%69,950
Oct 24, 202423.1723.3222.6722.9722.70-0.99%89,113
Oct 23, 202422.9523.3322.8323.2022.930.52%38,918
Oct 22, 202422.9123.1222.9123.0822.810.61%45,328
Oct 21, 202423.8523.8522.8922.9422.67-3.49%66,287
Oct 18, 202424.1224.1223.7623.7723.49-1.45%51,672
Oct 17, 202423.6424.1323.4924.1223.842.46%86,034
Oct 16, 202423.2323.8123.2323.5423.271.82%119,383
Oct 15, 202423.0023.5522.7823.1222.851.05%92,453
Oct 14, 202422.8023.1022.5522.8822.610.44%38,167
Oct 11, 202422.0822.8622.0822.7822.523.64%75,836
Oct 10, 202421.8022.0921.6521.9821.720.64%57,250
Oct 9, 202421.7222.0921.7021.8421.590.60%51,281
Oct 8, 202421.9022.1821.6621.7121.46-0.64%76,268
Oct 7, 202421.6321.9021.5021.8521.600.69%46,548
Oct 4, 202421.7321.9921.6421.7021.451.31%55,228
Oct 3, 202421.3621.4221.0721.4221.17-57,660
Oct 2, 202421.7021.8321.3321.4221.17-1.20%60,310
Oct 1, 202422.2922.2921.6321.6821.43-3.13%72,743
Sep 30, 202422.0622.5922.0622.3822.121.27%56,004
Sep 27, 202422.4022.5322.0522.1021.84-0.54%94,312
Sep 26, 202422.1322.7122.0522.2221.961.51%317,717
Sep 25, 202422.2022.2021.8821.8921.64-1.17%59,376
Sep 24, 202422.4322.6422.1322.1521.89-0.89%68,188
Sep 23, 202422.5722.8122.3322.3522.09-0.89%77,207
Sep 20, 202422.9623.2322.5022.5522.29-2.38%289,118
Sep 19, 202423.1823.4822.8223.1022.831.72%159,248
Sep 18, 202422.6823.4022.3422.7122.450.53%84,179
Sep 17, 202422.8323.2922.5422.5922.330.04%80,032
Sep 16, 202422.6122.7322.3422.5822.320.31%43,782
Sep 13, 202422.2922.5722.2022.5122.252.32%51,387
Sep 12, 202422.1122.1121.8022.0021.74-0.09%61,265
Sep 11, 202421.9822.0221.4822.0221.76-0.77%61,913
Sep 10, 202422.1522.2421.8322.1921.930.68%62,526
Sep 9, 202422.1022.4422.0022.0421.78-0.09%86,191