Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
17.39
+0.06 (0.35%)
At close: Aug 15, 2025, 4:00 PM
17.35
-0.04 (-0.23%)
After-hours: Aug 15, 2025, 4:10 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.8118.0117.2717.3517.35-3.45%279,108
Aug 14, 202517.9318.0717.4717.9717.65-1.16%82,594
Aug 13, 202518.2318.3517.9018.1817.850.33%110,788
Aug 12, 202517.5018.1217.5018.1217.793.54%176,988
Aug 11, 202517.5617.6417.2017.5017.18-0.34%103,333
Aug 8, 202517.4017.6217.1417.5617.241.97%90,880
Aug 7, 202517.3917.3917.0017.2216.910.35%117,057
Aug 6, 202516.8517.2216.6117.1616.852.69%121,721
Aug 5, 202516.7217.1016.4016.7116.41-0.12%117,703
Aug 4, 202516.5316.7416.4416.7316.431.21%117,551
Aug 1, 202516.7916.9616.3016.5316.23-2.54%143,658
Jul 31, 202517.1617.1716.9216.9616.65-2.02%112,986
Jul 30, 202517.7317.8617.2117.3117.00-1.98%83,348
Jul 29, 202518.1418.2617.6517.6617.34-2.38%124,954
Jul 28, 202517.9618.1117.5018.0917.760.67%120,549
Jul 25, 202517.7618.1017.1617.9717.65-0.17%163,210
Jul 24, 202518.4218.4717.9918.0017.67-2.91%99,104
Jul 23, 202518.6218.6718.4018.5418.200.27%88,957
Jul 22, 202518.6018.8818.4918.4918.16-0.27%98,762
Jul 21, 202518.5118.7418.4118.5418.200.32%64,660
Jul 18, 202518.7518.7518.3918.4818.15-0.91%90,524
Jul 17, 202518.5518.8718.3418.6518.310.48%84,275
Jul 16, 202518.2818.6818.0518.5618.222.03%125,639
Jul 15, 202519.0319.0318.1918.1917.86-4.26%129,170
Jul 14, 202518.6119.0218.5819.0018.661.82%125,574
Jul 11, 202518.9118.9118.6118.6618.32-1.32%97,808
Jul 10, 202518.7319.0018.5918.9118.570.96%136,552
Jul 9, 202518.9118.9718.4918.7318.39-0.21%102,782
Jul 8, 202518.5718.9818.4318.7718.431.13%114,742
Jul 7, 202518.5218.8618.4418.5618.22-0.80%123,590
Jul 3, 202518.5718.8218.2818.7118.371.74%123,449
Jul 2, 202518.1018.5017.9118.3918.061.83%136,451
Jul 1, 202517.2118.3417.2118.0617.734.27%142,390
Jun 30, 202517.7917.9617.2817.3217.01-2.53%155,328
Jun 27, 202517.6117.7717.4817.7717.451.25%234,443
Jun 26, 202517.0917.5817.0317.5517.232.63%167,872
Jun 25, 202517.1017.1717.0117.1016.79-99,329
Jun 24, 202516.8117.3916.8117.1016.791.73%180,370
Jun 23, 202516.2716.8316.2716.8116.512.88%152,225
Jun 20, 202516.4316.7316.2116.3416.040.31%186,622
Jun 18, 202516.1616.4416.1316.2916.000.56%161,401
Jun 17, 202516.3416.4216.1716.2015.91-1.22%134,454
Jun 16, 202516.7716.7716.3716.4016.10-1.32%149,599
Jun 13, 202516.8116.9216.4916.6216.32-2.92%111,209
Jun 12, 202517.2017.2016.9117.1216.81-0.70%72,432
Jun 11, 202517.4817.8517.2017.2416.93-1.09%199,230
Jun 10, 202517.1617.4717.0217.4317.112.17%69,323
Jun 9, 202517.1317.3016.9217.0616.750.59%111,250
Jun 6, 202516.9317.0816.6016.9616.652.60%89,040
Jun 5, 202516.5317.1516.3616.5316.23-0.12%141,646