Midland States Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.03	32.89	31.98	32.56	32.56	0.96%	125,424
Oct 7, 2026	32.28	32.56	31.64	32.25	32.25	-1.62%	201,394
Oct 6, 2026	33.08	33.16	32.71	32.78	32.78	-0.67%	88,540
Oct 5, 2026	32.96	33.15	32.70	33.00	33.00	-0.42%	113,018
Oct 2, 2026	33.04	33.31	32.83	33.14	33.14	1.22%	113,416
Oct 1, 2026	31.98	32.76	31.42	32.74	32.74	1.80%	140,046
Sep 30, 2026	32.53	32.59	31.94	32.16	32.16	-0.71%	243,359
Sep 29, 2026	33.13	33.25	32.13	32.39	32.39	-2.35%	139,384
Sep 28, 2026	33.23	33.39	32.93	33.17	33.17	-0.27%	309,892
Sep 25, 2026	33.19	33.65	33.09	33.26	33.26	0.39%	428,115
Sep 24, 2026	32.45	33.25	32.18	33.13	33.13	2.28%	209,658
Sep 23, 2026	32.70	32.88	32.32	32.39	32.39	-1.49%	118,258
Sep 22, 2026	33.68	33.90	32.88	32.88	32.88	-2.00%	170,389
Sep 21, 2026	33.70	33.90	33.47	33.55	33.55	0.03%	126,801
Sep 18, 2026	33.38	33.72	32.84	33.54	33.54	-0.27%	436,379
Sep 17, 2026	33.69	33.81	33.23	33.63	33.63	0.90%	134,340
Sep 16, 2026	33.64	33.85	32.62	33.33	33.33	-1.01%	156,917
Sep 15, 2026	33.45	33.73	32.92	33.67	33.67	0.24%	123,915
Sep 14, 2026	33.31	33.79	33.20	33.59	33.59	0.42%	148,540
Sep 11, 2026	33.69	33.69	33.12	33.45	33.45	0.42%	107,910
Sep 10, 2026	32.89	33.31	32.54	33.31	33.31	1.28%	115,601
Sep 9, 2026	32.94	33.22	32.66	32.89	32.89	-1.05%	107,765
Sep 8, 2026	33.58	33.72	32.50	33.24	33.24	-1.45%	95,043
Sep 4, 2026	33.33	33.84	33.33	33.73	33.73	0.60%	87,142
Sep 3, 2026	33.36	33.72	33.34	33.53	33.53	0.93%	121,868
Sep 2, 2026	32.73	33.38	32.73	33.22	33.22	1.93%	163,822
Sep 1, 2026	32.76	33.08	32.07	32.59	32.59	-0.61%	148,388
Aug 31, 2026	32.99	33.15	32.55	32.79	32.79	-0.64%	125,198
Aug 28, 2026	32.90	33.09	32.69	33.00	33.00	0.49%	129,381
Aug 27, 2026	32.76	32.95	32.10	32.84	32.84	0.15%	105,005
Aug 26, 2026	32.84	32.91	32.62	32.79	32.79	0.24%	107,172
Aug 25, 2026	32.88	33.19	32.38	32.71	32.71	-0.26%	103,717
Aug 24, 2026	32.75	33.45	32.19	32.80	32.80	-0.17%	142,255
Aug 21, 2026	32.86	33.45	32.21	32.85	32.85	0.98%	256,765
Aug 20, 2026	32.20	32.77	32.07	32.53	32.53	0.68%	129,955
Aug 19, 2026	33.26	33.26	32.12	32.31	32.31	-2.50%	195,530
Aug 18, 2026	33.33	33.36	32.96	33.14	33.14	-0.54%	204,150
Aug 17, 2026	33.23	33.55	33.20	33.32	33.32	-0.18%	204,540
Aug 14, 2026	33.30	33.72	33.16	33.38	33.38	0.24%	158,854
Aug 13, 2026	33.81	34.33	33.57	33.63	33.30	0.30%	138,608
Aug 12, 2026	33.49	33.79	33.42	33.53	33.20	0.54%	139,230
Aug 11, 2026	33.34	33.66	33.21	33.35	33.02	0.45%	225,512
Aug 10, 2026	33.31	33.72	33.04	33.20	32.87	-0.87%	112,645
Aug 7, 2026	33.67	33.95	33.29	33.49	33.16	-0.80%	223,115
Aug 6, 2026	34.49	34.72	33.74	33.76	33.43	-1.40%	157,658
Aug 5, 2026	35.10	35.10	33.88	34.24	33.90	-0.84%	118,996
Aug 4, 2026	34.25	34.85	34.03	34.53	34.19	0.85%	174,287
Aug 3, 2026	34.25	34.68	33.85	34.24	33.90	1.69%	243,165
Jul 31, 2026	33.39	33.82	32.80	33.67	33.34	1.17%	176,408
Jul 30, 2026	33.66	33.88	33.23	33.28	32.95	-1.01%	161,622