Midland States Bancorp, Inc. - MSBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	16.53	16.16	16.16	16.64	16.01	146,445
October 28, 2025	16.65	16.42	16.42	16.76	16.4	122,800
October 27, 2025	17.1	16.72	16.72	17.1	16.68	158,700
October 24, 2025	16.46	16.98	16.98	17.02	16.46	135,210
October 23, 2025	16.47	16.34	16.34	16.5	16.18	140,538
October 22, 2025	16.57	16.47	16.47	16.77	16.42	129,000
October 21, 2025	16.45	16.58	16.58	16.61	16.31	127,500
October 20, 2025	15.93	16.45	16.45	16.49	15.92	206,200
October 17, 2025	15.76	15.83	15.83	15.85	15.61	184,155
October 16, 2025	16.19	15.61	15.61	16.34	15.45	293,100
October 15, 2025	16.68	16.24	16.24	16.86	16.2	120,500
October 14, 2025	16	16.57	16.57	16.62	15.8	121,430
October 13, 2025	16.14	16.02	16.02	16.15	15.79	158,800
October 10, 2025	16.3	15.9	15.9	16.49	15.87	190,322
October 09, 2025	16.51	16.31	16.31	16.7	16.21	107,702
October 08, 2025	16.8	16.55	16.55	17.18	16.53	99,315
October 07, 2025	17.04	16.78	16.78	17.08	16.75	134,500
October 06, 2025	17	16.92	16.92	17.14	16.77	129,400
October 03, 2025	16.89	16.83	16.83	17.23	16.77	82,343
October 02, 2025	16.8	16.79	16.79	17.25	16.61	106,621
October 01, 2025	16.99	16.81	16.81	17.02	16.78	86,518
September 30, 2025	17.05	17.14	17.14	17.19	16.92	136,923
September 29, 2025	17.64	17.1	17.1	17.64	17.1	111,100
September 26, 2025	17.51	17.55	17.55	17.63	17.36	124,640
September 25, 2025	17.61	17.44	17.44	17.67	17.32	92,900
September 24, 2025	17.79	17.7	17.7	17.95	17.6	109,009
September 23, 2025	18	17.75	17.75	18.35	17.72	113,600
September 22, 2025	17.88	18	18	18.13	17.73	133,500
September 19, 2025	18.49	17.97	17.97	18.49	17.96	257,039
September 18, 2025	18.06	18.49	18.49	18.49	17.83	124,860
September 17, 2025	17.63	17.94	17.94	18.33	17.57	199,500
September 16, 2025	17.85	17.63	17.63	17.85	17.46	140,319
September 15, 2025	17.87	17.83	17.83	17.93	17.67	112,846
September 12, 2025	18.15	17.85	17.85	18.18	17.83	106,283
September 11, 2025	17.87	18.2	18.2	18.23	17.8	145,400
September 10, 2025	17.97	17.87	17.87	18.08	17.7	264,300
September 09, 2025	18.2	17.9	17.9	18.28	17.84	95,239
September 08, 2025	18.2	18.24	18.24	18.28	17.88	114,437
September 05, 2025	18.71	18.14	18.14	18.89	18.14	112,200
September 04, 2025	18.22	18.67	18.67	18.67	18.17	97,700
September 03, 2025	18.38	18.31	18.31	18.58	18.12	101,900
September 02, 2025	18.23	18.47	18.47	18.49	18.1	107,648
August 29, 2025	18.45	18.42	18.42	18.67	18.2	93,100
August 28, 2025	18.66	18.4	18.4	18.66	18.29	124,600
August 27, 2025	18.51	18.56	18.56	18.7	18.49	77,811
August 26, 2025	18.36	18.51	18.51	18.64	18.1	111,100
August 25, 2025	18.31	18.33	18.33	18.48	18.1	100,220
August 22, 2025	17.45	18.48	18.48	18.51	17.32	169,000
August 21, 2025	17.33	17.27	17.27	17.44	17.18	94,000
August 20, 2025	17.46	17.35	17.35	17.86	17.25	167,400
August 19, 2025	17.3	17.42	17.42	17.62	17.3	74,900
August 18, 2025	17.32	17.34	17.34	17.46	17.13	107,500
August 15, 2025	17.81	17.35	17.35	18.01	17.27	279,108
August 14, 2025	17.93	17.97	17.65	18.07	17.47	82,600
August 13, 2025	18.23	18.18	17.86	18.35	17.9	110,800
August 12, 2025	17.5	18.12	17.8	18.12	17.5	177,000
August 11, 2025	17.56	17.5	17.19	17.64	17.2	103,333
August 08, 2025	17.4	17.56	17.56	17.61	17.14	90,900
August 07, 2025	17.39	17.22	17.22	17.39	17	117,100
August 06, 2025	16.85	17.16	17.16	17.22	16.61	121,721

Midland States Bancorp, Inc. (MSBI) NASDAQ