Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
24.60
+0.20 (0.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%48,600
Dec 16, 202426.3626.5826.3626.5726.570.45%41,300
Dec 13, 202426.4126.5426.1626.4526.450.15%54,100
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%49,200
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%76,000
Nov 29, 202427.3027.3026.6726.8526.85-0.67%43,200
Nov 27, 202427.4527.4526.9627.0327.03-0.55%56,000
Nov 26, 202427.4327.5327.0527.1827.18-0.84%67,800
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%69,700
Nov 19, 202425.8526.3325.8526.2826.28-0.04%48,600
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%57,100
Nov 13, 202427.7327.9227.0227.0726.76-1.02%86,700
Nov 12, 202427.3827.6627.2327.3527.03-0.33%82,900
Nov 11, 202426.7527.4526.6927.4427.123.63%77,600
Nov 8, 202426.4426.9626.3026.4826.17-0.04%81,800
Nov 7, 202427.5627.6626.4326.4926.18-5.26%120,300
Nov 6, 202426.3028.0626.3027.9627.6411.88%359,300
Nov 5, 202424.5725.0624.5724.9924.701.92%75,900
Nov 4, 202424.6524.7923.1024.5224.24-1.01%72,700
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%84,800
Oct 25, 202425.0025.3923.5123.6323.362.87%70,000
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%66,300
Oct 18, 202424.1224.1223.7623.7723.49-1.45%51,700
Oct 17, 202423.6424.1323.4924.1223.842.46%86,034
Oct 16, 202423.2323.8123.2323.5423.271.82%119,400
Oct 15, 202423.0023.5522.7823.1222.851.05%92,500
Oct 14, 202422.8023.1022.5522.8822.610.44%38,200
Oct 11, 202422.0822.8622.0822.7822.523.64%75,836
Oct 10, 202421.8022.0921.6521.9821.720.64%57,300
Oct 9, 202421.7222.0921.7021.8421.590.60%51,300
Oct 8, 202421.9022.1821.6621.7121.46-0.64%76,300
Oct 7, 202421.6321.9021.5021.8521.600.69%46,548
Oct 4, 202421.7321.9921.6421.7021.451.31%55,228
Oct 3, 202421.3621.4221.0721.4221.17-57,700
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%59,400
Sep 24, 202422.4322.6422.1322.1521.89-0.89%68,200
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%84,200
Sep 17, 202422.8323.2922.5422.5922.330.04%80,032
Sep 16, 202422.6122.7322.3422.5822.320.31%43,800
Sep 13, 202422.2922.5722.2022.5122.252.32%51,400
Sep 12, 202422.1122.1121.8022.0021.74-0.09%61,300
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%86,200
Sep 6, 202422.3722.4621.9222.0621.80-1.25%44,900
Sep 5, 202422.4822.6222.1922.3422.080.04%54,331
Sep 4, 202422.6022.8022.2522.3322.07-1.37%46,000
Sep 3, 202422.6122.9022.4722.6422.38-0.57%75,500
Aug 30, 202422.7922.8622.5422.7722.510.13%60,600
Aug 29, 202422.9923.0022.5322.7422.48-0.31%61,035
Aug 28, 202422.5123.0022.4622.8122.551.20%64,100
Aug 27, 202422.6122.7922.4822.5422.28-1.31%40,500
Aug 26, 202423.3923.3922.8322.8422.57-0.91%62,349
Aug 23, 202422.0423.3622.0423.0522.785.49%124,800
Aug 22, 202421.7821.9321.6821.8521.600.09%54,042
Aug 21, 202421.7221.8421.5421.8321.580.88%41,415
Aug 20, 202421.8721.8921.6221.6421.39-0.92%66,400
Aug 19, 202421.7221.9021.6721.8421.590.83%69,800
Aug 16, 202421.2121.7521.2121.6621.410.65%65,531
Aug 15, 202421.5921.9321.4421.5220.961.75%95,500
Aug 14, 202421.1521.2020.6721.1520.600.48%135,918
Aug 13, 202421.0221.0920.5721.0520.510.81%68,417
Aug 12, 202421.2021.3020.5420.8820.34-1.04%89,500
Aug 9, 202421.0121.1020.6321.1020.550.33%91,100
Aug 8, 202420.9121.1320.6421.0320.491.50%83,914
Aug 7, 202421.2521.5320.6320.7220.18-1.19%77,100
Aug 6, 202421.2321.2320.7320.9720.43-1.22%104,100
Aug 5, 202421.3521.5020.6021.2320.68-3.89%142,300
Aug 2, 202421.8522.4521.7322.0921.52-2.39%132,200
Aug 1, 202423.6023.6622.4822.6322.05-4.68%125,800