Midland States Bancorp, Inc. (MSBI)

NASDAQ: MSBI · Real-Time Price · USD

34.25

+0.01 (0.03%)

At close: Oct 28, 2026, 4:00 PM EDT

34.43

+0.18 (0.53%)

Pre-market: Oct 29, 2026, 4:09 AM EDT

Midland States Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.19	34.44	33.70	34.25	34.25	0.03%	138,796
Oct 27, 2026	34.17	34.42	33.56	34.24	34.24	0.82%	135,582
Oct 26, 2026	33.30	34.10	33.09	33.96	33.96	2.97%	200,101
Oct 23, 2026	33.40	33.80	32.66	32.98	32.98	0.06%	358,718
Oct 22, 2026	32.58	33.47	32.38	32.96	32.96	1.14%	131,400
Oct 21, 2026	32.64	32.67	32.32	32.59	32.59	0.09%	98,492
Oct 20, 2026	31.94	32.80	31.94	32.56	32.56	2.39%	124,811
Oct 19, 2026	32.22	32.24	31.74	31.80	31.80	-1.30%	102,194
Oct 16, 2026	32.40	32.99	32.15	32.22	32.22	-0.25%	133,778
Oct 15, 2026	32.06	32.45	31.36	32.30	32.30	1.44%	154,495
Oct 14, 2026	31.69	32.01	31.47	31.84	31.84	-1.00%	142,270
Oct 13, 2026	32.50	32.51	31.92	32.16	32.16	-0.59%	158,002
Oct 12, 2026	32.13	32.54	31.78	32.35	32.35	0.59%	131,966
Oct 9, 2026	32.45	32.50	32.11	32.16	32.16	-1.23%	135,945
Oct 8, 2026	32.03	32.89	31.98	32.56	32.56	0.96%	125,425
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%	89,481
Oct 5, 2026	32.96	33.15	32.70	33.00	33.00	-0.42%	113,019
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