Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
28.53
+0.01 (0.04%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202628.3828.8028.3228.5328.530.04%134,481
Jun 4, 202627.8528.6327.6928.5228.523.75%109,826
Jun 3, 202627.6727.7727.4327.4927.49-1.47%167,946
Jun 2, 202627.4928.2027.4527.9027.901.49%126,822
Jun 1, 202627.7027.7227.0727.4927.49-1.12%122,295
May 29, 202627.6728.0427.6427.8027.800.18%75,720
May 28, 202627.8127.8627.5227.7527.75-0.22%91,936
May 27, 202628.2928.8027.6827.8127.81-1.17%105,366
May 26, 202627.6828.2427.6828.1428.141.85%138,748
May 22, 202627.6328.0027.5827.6327.630.18%125,780
May 21, 202627.2027.6526.9227.5827.580.44%143,718
May 20, 202626.5927.5026.3827.4627.463.39%126,938
May 19, 202626.5826.7626.3326.5626.56-0.49%178,531
May 18, 202626.6527.0226.5626.6926.690.53%97,263
May 15, 202626.5826.7626.2026.5526.55-0.64%139,957
May 14, 202626.8527.1626.6427.0426.721.39%119,175
May 13, 202626.7927.2126.4326.6726.35-1.22%132,333
May 12, 202627.1627.2626.4527.0026.68-1.93%122,897
May 11, 202628.3428.3427.4927.5327.20-2.76%94,657
May 8, 202628.3628.5328.0328.3127.97-0.11%102,926
May 7, 202628.0028.4627.9328.3428.001.98%223,711
May 6, 202627.6928.3827.3427.7927.462.62%216,384
May 5, 202626.1427.1025.9027.0826.764.27%208,494
May 4, 202626.2826.4325.8325.9725.66-1.59%158,730
May 1, 202626.0126.5025.7226.3926.081.46%107,459
Apr 30, 202625.3626.4925.3226.0125.701.56%165,545
Apr 29, 202626.0226.1125.4125.6125.31-1.42%249,519
Apr 28, 202625.3826.5025.3825.9825.670.54%184,631
Apr 27, 202625.3526.6125.3525.8425.533.36%256,240
Apr 24, 202625.0025.4724.3025.0024.706.88%297,784
Apr 23, 202623.0923.6822.9923.3923.111.39%111,763
Apr 22, 202623.2023.3822.9123.0722.80-0.17%86,840
Apr 21, 202623.6623.9223.0523.1122.84-2.32%118,860
Apr 20, 202623.7524.0023.6223.6623.38-0.55%199,337
Apr 17, 202623.7524.4123.4723.7923.511.02%278,541
Apr 16, 202623.4623.5523.2423.5523.270.21%139,513
Apr 15, 202623.7023.7623.4123.5023.22-0.89%143,700
Apr 14, 202623.9924.0423.5623.7123.43-1.13%174,592
Apr 13, 202624.1524.3623.8623.9823.70-1.03%206,521
Apr 10, 202624.5624.5624.0824.2323.94-1.58%127,684
Apr 9, 202624.0524.7223.9824.6224.331.90%134,488
Apr 8, 202623.2524.5123.2524.1623.872.63%181,514
Apr 7, 202622.9823.6322.9023.5423.261.25%128,475
Apr 6, 202622.9123.3622.6323.2522.971.09%113,536
Apr 2, 202622.4323.0422.3623.0022.730.70%90,619
Apr 1, 202622.4523.0522.3422.8422.572.38%100,659
Mar 31, 202622.2422.4222.0422.3122.051.87%157,876
Mar 30, 202621.9721.9721.6821.9021.640.74%97,162
Mar 27, 202621.7321.9621.5821.7421.48-0.91%94,520
Mar 26, 202621.6522.0221.5721.9421.680.50%116,177