Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
28.31
-0.03 (-0.11%)
May 8, 2026, 4:00 PM EDT - Market closed
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28.36 | 28.53 | 28.03 | 28.31 | 28.31 | -0.11% | 102,286 |
| May 7, 2026 | 28.00 | 28.46 | 27.93 | 28.34 | 28.34 | 1.98% | 221,270 |
| May 6, 2026 | 27.69 | 28.38 | 27.34 | 27.79 | 27.79 | 2.62% | 213,346 |
| May 5, 2026 | 26.14 | 27.10 | 25.90 | 27.08 | 27.08 | 4.27% | 207,994 |
| May 4, 2026 | 26.28 | 26.43 | 25.83 | 25.97 | 25.97 | -1.59% | 156,403 |
| May 1, 2026 | 26.01 | 26.50 | 25.72 | 26.39 | 26.39 | 1.46% | 105,335 |
| Apr 30, 2026 | 25.36 | 26.49 | 25.32 | 26.01 | 26.01 | 1.56% | 147,217 |
| Apr 29, 2026 | 26.02 | 26.11 | 25.41 | 25.61 | 25.61 | -1.42% | 222,806 |
| Apr 28, 2026 | 25.38 | 26.50 | 25.38 | 25.98 | 25.98 | 0.54% | 184,631 |
| Apr 27, 2026 | 25.35 | 26.61 | 25.35 | 25.84 | 25.84 | 3.36% | 256,240 |
| Apr 24, 2026 | 25.00 | 25.47 | 24.30 | 25.00 | 25.00 | 6.88% | 297,784 |
| Apr 23, 2026 | 23.09 | 23.68 | 22.99 | 23.39 | 23.39 | 1.39% | 111,763 |
| Apr 22, 2026 | 23.20 | 23.38 | 22.91 | 23.07 | 23.07 | -0.17% | 86,840 |
| Apr 21, 2026 | 23.66 | 23.92 | 23.05 | 23.11 | 23.11 | -2.32% | 118,860 |
| Apr 20, 2026 | 23.75 | 24.00 | 23.62 | 23.66 | 23.66 | -0.55% | 199,337 |
| Apr 17, 2026 | 23.75 | 24.41 | 23.47 | 23.79 | 23.79 | 1.02% | 278,541 |
| Apr 16, 2026 | 23.46 | 23.55 | 23.24 | 23.55 | 23.55 | 0.21% | 139,513 |
| Apr 15, 2026 | 23.70 | 23.76 | 23.41 | 23.50 | 23.50 | -0.89% | 143,700 |
| Apr 14, 2026 | 23.99 | 24.04 | 23.56 | 23.71 | 23.71 | -1.13% | 174,592 |
| Apr 13, 2026 | 24.15 | 24.36 | 23.86 | 23.98 | 23.98 | -1.03% | 206,521 |
| Apr 10, 2026 | 24.56 | 24.56 | 24.08 | 24.23 | 24.23 | -1.58% | 127,684 |
| Apr 9, 2026 | 24.05 | 24.72 | 23.98 | 24.62 | 24.62 | 1.90% | 134,488 |
| Apr 8, 2026 | 23.25 | 24.51 | 23.25 | 24.16 | 24.16 | 2.63% | 181,514 |
| Apr 7, 2026 | 22.98 | 23.63 | 22.90 | 23.54 | 23.54 | 1.25% | 128,475 |
| Apr 6, 2026 | 22.91 | 23.36 | 22.63 | 23.25 | 23.25 | 1.09% | 113,536 |
| Apr 2, 2026 | 22.43 | 23.04 | 22.36 | 23.00 | 23.00 | 0.70% | 90,619 |
| Apr 1, 2026 | 22.45 | 23.05 | 22.34 | 22.84 | 22.84 | 2.38% | 100,659 |
| Mar 31, 2026 | 22.24 | 22.42 | 22.04 | 22.31 | 22.31 | 1.87% | 157,876 |
| Mar 30, 2026 | 21.97 | 21.97 | 21.68 | 21.90 | 21.90 | 0.74% | 97,162 |
| Mar 27, 2026 | 21.73 | 21.96 | 21.58 | 21.74 | 21.74 | -0.91% | 94,520 |
| Mar 26, 2026 | 21.65 | 22.02 | 21.57 | 21.94 | 21.94 | 0.50% | 116,177 |
| Mar 25, 2026 | 22.09 | 22.23 | 21.77 | 21.83 | 21.83 | -0.05% | 126,714 |
| Mar 24, 2026 | 21.43 | 22.13 | 21.40 | 21.84 | 21.84 | 0.65% | 125,850 |
| Mar 23, 2026 | 21.51 | 22.23 | 21.45 | 21.70 | 21.70 | 3.24% | 127,225 |
| Mar 20, 2026 | 21.25 | 21.25 | 20.90 | 21.02 | 21.02 | -1.08% | 365,346 |
| Mar 19, 2026 | 20.59 | 21.35 | 20.55 | 21.25 | 21.25 | 2.31% | 131,771 |
| Mar 18, 2026 | 21.00 | 21.07 | 20.50 | 20.77 | 20.77 | -1.56% | 130,988 |
| Mar 17, 2026 | 20.83 | 21.17 | 20.79 | 21.10 | 21.10 | 1.05% | 136,563 |
| Mar 16, 2026 | 20.79 | 21.05 | 20.73 | 20.88 | 20.88 | 1.41% | 111,549 |
| Mar 13, 2026 | 20.62 | 21.00 | 20.32 | 20.59 | 20.59 | -0.15% | 102,431 |
| Mar 12, 2026 | 20.28 | 20.67 | 20.12 | 20.62 | 20.62 | -0.43% | 90,511 |
| Mar 11, 2026 | 20.87 | 20.91 | 20.44 | 20.71 | 20.71 | -1.29% | 118,070 |
| Mar 10, 2026 | 20.76 | 21.43 | 20.50 | 20.98 | 20.98 | 1.01% | 144,107 |
| Mar 9, 2026 | 19.64 | 20.98 | 19.64 | 20.77 | 20.77 | -2.07% | 134,534 |
| Mar 6, 2026 | 21.29 | 21.29 | 20.94 | 21.21 | 21.21 | -3.15% | 130,448 |
| Mar 5, 2026 | 22.34 | 22.44 | 21.69 | 21.90 | 21.90 | -3.18% | 97,749 |
| Mar 4, 2026 | 22.78 | 23.00 | 22.51 | 22.62 | 22.62 | 0.27% | 114,840 |
| Mar 3, 2026 | 22.05 | 22.58 | 22.00 | 22.56 | 22.56 | -0.49% | 105,434 |
| Mar 2, 2026 | 21.83 | 22.83 | 21.53 | 22.67 | 22.67 | 2.44% | 115,938 |
| Feb 27, 2026 | 22.59 | 22.79 | 21.96 | 22.13 | 22.13 | -3.91% | 134,902 |