Skip to main content
logo
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
26.55
-0.17 (-0.64%)
At close: May 15, 2026, 4:00 PM EDT
26.57
+0.02 (0.08%)
Pre-market: May 18, 2026, 4:04 AM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.5826.7626.2026.5526.55-1.81%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, 202624.1524.3623.8623.9823.69-1.03%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, 202622.2422.4222.0422.3122.041.87%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
Mar 25, 202622.0922.2321.7721.8321.57-0.05%126,714
Mar 24, 202621.4322.1321.4021.8421.580.65%125,850
Mar 23, 202621.5122.2321.4521.7021.443.24%127,225
Mar 20, 202621.2521.2520.9021.0220.77-1.08%365,346
Mar 19, 202620.5921.3520.5521.2521.002.31%131,771
Mar 18, 202621.0021.0720.5020.7720.52-1.56%130,988
Mar 17, 202620.8321.1720.7921.1020.851.05%136,563
Mar 16, 202620.7921.0520.7320.8820.631.41%111,549
Mar 13, 202620.6221.0020.3220.5920.35-0.15%102,431
Mar 12, 202620.2820.6720.1220.6220.37-0.43%90,511
Mar 11, 202620.8720.9120.4420.7120.46-1.29%118,070
Mar 10, 202620.7621.4320.5020.9820.731.01%144,107
Mar 9, 202619.6420.9819.6420.7720.52-2.07%134,534
Mar 6, 202621.2921.2920.9421.2120.96-3.15%130,448