Midland States Bancorp, Inc. (MSBI) NASDAQ

23.00

+0.16(+0.70%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.43	23	23	23.04	22.36	90,619
April 01, 2026	22.45	22.84	22.84	23.05	22.34	100,658
March 31, 2026	22.24	22.31	22.31	22.42	22.04	157,876
March 30, 2026	21.97	21.9	21.9	21.97	21.68	97,162
March 27, 2026	21.73	21.74	21.74	21.96	21.58	94,514
March 26, 2026	21.65	21.94	21.94	22.02	21.57	113,942
March 25, 2026	22.09	21.83	21.83	22.23	21.77	125,312
March 24, 2026	21.43	21.84	21.84	22.13	21.4	125,850
March 23, 2026	21.51	21.7	21.7	22.17	21.45	123,217
March 20, 2026	21.25	21.02	21.02	21.25	20.91	322,539
March 19, 2026	20.59	21.25	21.25	21.35	20.55	127,823
March 18, 2026	21	20.77	20.77	21.07	20.5	130,987
March 17, 2026	21.04	21.1	21.1	21.17	20.79	122,500
March 16, 2026	20.79	20.88	20.88	21.05	20.73	111,549
March 13, 2026	20.57	20.59	20.59	21	20.32	100,277
March 12, 2026	20.28	20.62	20.62	20.67	20.12	87,975
March 11, 2026	20.87	20.71	20.71	20.91	20.43	118,070
March 10, 2026	20.76	20.98	20.98	21.43	20.5	133,364
March 09, 2026	19.64	20.77	20.77	20.98	19.64	131,511
March 06, 2026	21.29	21.21	21.21	21.29	20.94	130,448
March 05, 2026	22.34	21.9	21.9	22.44	21.69	97,749
March 04, 2026	22.78	22.62	22.62	23	22.51	96,297
March 03, 2026	22	22.56	22.56	22.58	22	99,631
March 02, 2026	21.83	22.67	22.67	22.83	21.53	115,938
February 27, 2026	22.59	22.13	22.13	22.79	21.96	134,902
February 26, 2026	23	23.03	23.03	23.37	22.69	95,729
February 25, 2026	22.73	23.06	23.06	23.17	22.71	83,930
February 24, 2026	22.36	22.49	22.49	22.66	22.1	130,507
February 23, 2026	23.49	22.48	22.48	23.6	22.36	165,503
February 20, 2026	23.24	23.64	0	23.67	23	160,700
February 19, 2026	22.94	23.21	0	23.24	22.86	153,840
February 18, 2026	23.19	23.16	0	23.68	23.03	122,400
February 17, 2026	22.97	23.12	0	23.43	22.82	77,504
February 13, 2026	22.96	22.97	0	23.08	22.63	68,931
February 12, 2026	23.57	23.19	0	23.61	22.9	108,500
February 11, 2026	23.63	23.37	0	23.94	23.1	143,900
February 10, 2026	23.7	23.55	0	23.88	23.16	227,300
February 09, 2026	23.84	23.64	0	24.18	23.61	111,616
February 06, 2026	23.76	23.98	0	24.02	23.67	96,500
February 05, 2026	23.91	23.53	0	24.23	23.35	124,504
February 04, 2026	23.95	23.97	0	24.26	23.47	157,200
February 03, 2026	23.28	23.68	0	23.79	23.14	252,000
February 02, 2026	22.8	23.25	0	23.5	22.52	155,600
January 30, 2026	22.71	22.85	0	23	22.43	147,100
January 29, 2026	23.03	22.8	0	23.22	22.5	182,500
January 28, 2026	23.01	22.86	0	23.15	22.63	292,900
January 27, 2026	23.09	23.03	0	23.38	23	148,100
January 26, 2026	23.09	23.05	0	23.23	22.37	264,805
January 23, 2026	23.2	23	0	23.42	22.6	401,704
January 22, 2026	23.88	24.11	0	24.57	23.88	266,100
January 21, 2026	22.35	23.74	0	23.79	22.35	202,244
January 20, 2026	22.17	22.28	0	22.47	21.97	241,637
January 16, 2026	22.5	22.5	0	22.67	22.4	124,600
January 15, 2026	21.76	22.56	0	22.7	21.76	121,500
January 14, 2026	21.94	21.93	0	21.98	21.62	143,600
January 13, 2026	22	21.92	0	22.21	21.88	139,522
January 12, 2026	21.58	21.89	0	21.94	21.58	173,100
January 09, 2026	22.11	21.78	0	22.3	21.6	172,700
January 08, 2026	21.4	22.16	0	22.33	20.96	137,433
January 07, 2026	21.49	21.41	0	21.64	21.33	164,417