Midland States Bancorp, Inc. (MSBI)

NASDAQ: MSBI · Real-Time Price · USD

33.49

-0.27 (-0.80%)

At close: Aug 7, 2026, 4:00 PM EDT

33.47

-0.02 (-0.06%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Midland States Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	33.67	33.95	33.29	33.49	33.49	-0.80%	223,084
Aug 6, 2026	34.49	34.72	33.74	33.76	33.76	-1.40%	156,173
Aug 5, 2026	35.10	35.10	33.88	34.24	34.24	-0.84%	117,662
Aug 4, 2026	34.25	34.85	34.03	34.53	34.53	0.85%	174,261
Aug 3, 2026	34.25	34.68	33.85	34.24	34.24	1.69%	243,165
Jul 31, 2026	33.39	33.82	32.80	33.67	33.67	1.17%	176,408
Jul 30, 2026	33.66	33.88	33.23	33.28	33.28	-1.01%	161,622
Jul 29, 2026	33.82	34.11	33.35	33.62	33.62	-1.41%	254,571
Jul 28, 2026	33.22	34.36	33.00	34.10	34.10	3.87%	324,857
Jul 27, 2026	32.30	33.11	31.98	32.83	32.83	1.80%	300,519
Jul 24, 2026	30.99	32.51	30.99	32.25	32.25	4.13%	204,474
Jul 23, 2026	30.40	31.01	30.06	30.97	30.97	0.39%	248,257
Jul 22, 2026	31.26	31.26	30.58	30.85	30.85	-2.03%	220,509
Jul 21, 2026	30.76	31.59	30.70	31.49	31.49	2.07%	154,875
Jul 20, 2026	31.15	31.29	30.78	30.85	30.85	-0.87%	141,031
Jul 17, 2026	31.37	31.64	30.46	31.12	31.12	-1.83%	185,163
Jul 16, 2026	30.58	31.82	30.58	31.70	31.70	3.26%	220,579
Jul 15, 2026	30.57	30.98	30.24	30.70	30.70	0.56%	132,538
Jul 14, 2026	30.95	31.74	30.38	30.53	30.53	-0.75%	173,851
Jul 13, 2026	30.58	31.14	30.36	30.76	30.76	0.75%	140,929
Jul 10, 2026	30.14	30.86	29.72	30.53	30.53	1.29%	103,509
Jul 9, 2026	29.88	30.18	29.55	30.14	30.14	1.65%	193,505
Jul 8, 2026	30.13	30.27	29.50	29.65	29.65	-2.08%	140,371
Jul 7, 2026	30.39	30.88	30.15	30.28	30.28	-0.53%	157,675
Jul 6, 2026	30.32	31.01	30.23	30.44	30.44	0.30%	200,856
Jul 2, 2026	31.45	31.57	30.04	30.35	30.35	-3.25%	142,667
Jul 1, 2026	30.98	31.68	30.79	31.37	31.37	0.74%	151,916
Jun 30, 2026	30.96	31.32	30.86	31.14	31.14	0.10%	142,636
Jun 29, 2026	31.47	31.47	30.28	31.11	31.11	-0.35%	169,764
Jun 26, 2026	30.70	31.49	30.35	31.22	31.22	2.33%	746,385
Jun 25, 2026	30.11	30.55	30.09	30.51	30.51	1.06%	217,901
Jun 24, 2026	30.18	30.51	30.02	30.19	30.19	-0.03%	191,775
Jun 23, 2026	29.45	30.22	29.27	30.20	30.20	2.30%	228,133
Jun 22, 2026	29.43	30.14	29.21	29.52	29.52	0.31%	172,740
Jun 18, 2026	29.84	29.85	29.15	29.43	29.43	1.06%	291,270
Jun 17, 2026	29.49	30.02	28.77	29.12	29.12	-1.56%	202,468
Jun 16, 2026	29.50	30.17	29.19	29.58	29.58	0.31%	140,032
Jun 15, 2026	30.33	30.34	29.38	29.49	29.49	-2.22%	127,146
Jun 12, 2026	29.80	30.29	29.80	30.16	30.16	1.79%	110,902
Jun 11, 2026	29.50	29.85	29.09	29.63	29.63	0.58%	138,516
Jun 10, 2026	29.00	29.49	28.50	29.46	29.46	1.97%	127,294
Jun 9, 2026	28.97	29.54	28.75	28.89	28.89	0.45%	145,850
Jun 8, 2026	28.74	28.93	28.36	28.76	28.76	0.81%	90,481
Jun 5, 2026	28.38	28.80	28.32	28.53	28.53	0.04%	147,803
Jun 4, 2026	27.85	28.63	27.69	28.52	28.52	3.75%	109,827
Jun 3, 2026	27.67	27.77	27.43	27.49	27.49	-1.47%	167,946
Jun 2, 2026	27.49	28.20	27.45	27.90	27.90	1.49%	134,885
Jun 1, 2026	27.70	27.72	27.07	27.49	27.49	-1.12%	133,232
May 29, 2026	27.67	28.04	27.64	27.80	27.80	0.18%	75,816
May 28, 2026	27.81	27.86	27.52	27.75	27.75	-0.22%	94,023