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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.24	23.64	23.64	23.67	23	160,700
February 19, 2026	22.94	23.21	23.21	23.24	22.86	153,840
February 18, 2026	23.19	23.16	23.16	23.68	23.03	122,400
February 17, 2026	22.97	23.12	23.12	23.43	22.82	77,504
February 13, 2026	22.96	22.97	22.97	23.08	22.63	68,931
February 12, 2026	23.57	23.19	22.87	23.61	22.9	108,500
February 11, 2026	23.63	23.37	23.35	23.94	23.1	81,667
February 10, 2026	23.7	23.55	23.55	23.88	23.16	227,300
February 09, 2026	23.84	23.64	23.64	24.18	23.61	111,616
February 06, 2026	23.76	23.98	23.98	24.02	23.67	96,500
February 05, 2026	23.91	23.53	23.53	24.23	23.35	124,504
February 04, 2026	23.95	23.97	23.97	24.26	23.47	157,200
February 03, 2026	23.28	23.68	23.68	23.79	23.14	252,000
February 02, 2026	22.8	23.25	23.25	23.5	22.52	155,600
January 30, 2026	22.71	22.85	22.85	23	22.43	147,053
January 29, 2026	23.03	22.8	22.8	23.22	22.5	182,500
January 28, 2026	23.01	22.86	22.86	23.15	22.63	292,900
January 27, 2026	23.09	23.03	23.03	23.38	23	148,100
January 26, 2026	23.09	23.05	23.05	23.23	22.37	264,805
January 23, 2026	23.2	23	23	23.42	22.6	401,704
January 22, 2026	23.88	24.11	24.11	24.57	23.88	266,078
January 21, 2026	22.35	23.74	23.74	23.79	22.35	202,243
January 20, 2026	22.17	22.28	22.28	22.47	21.97	241,637
January 16, 2026	22.5	22.5	22.5	22.67	22.4	124,600
January 15, 2026	21.76	22.56	22.56	22.7	21.76	121,500
January 14, 2026	21.94	21.93	21.93	21.98	21.62	143,600
January 13, 2026	22	21.92	21.92	22.21	21.88	139,522
January 12, 2026	21.58	21.89	21.89	21.94	21.58	173,100
January 09, 2026	22.11	21.78	21.78	22.3	21.6	172,700
January 08, 2026	21.4	22.16	22.16	22.33	20.96	137,433
January 07, 2026	21.49	21.41	21.43	21.64	21.33	163,062
January 06, 2026	21.72	21.45	21.45	21.72	21.19	157,026
January 05, 2026	21.18	21.56	21.56	22.09	21.18	295,840
January 02, 2026	21.22	21.21	21.21	21.37	20.81	162,500
December 31, 2025	21.25	21.17	21.17	21.36	21.03	143,642
December 30, 2025	21.21	21.17	21.17	21.42	21.13	145,127
December 29, 2025	21.21	21.22	21.22	21.44	21.07	145,937
December 26, 2025	21.34	21.2	21.2	21.53	21.19	184,917
December 24, 2025	21.46	21.33	21.33	21.58	21.31	100,009
December 23, 2025	21.39	21.48	21.48	21.68	21.38	179,000
December 22, 2025	21.59	21.4	21.4	21.89	21.37	142,700
December 19, 2025	21.68	21.58	21.58	22.08	21.41	328,121
December 18, 2025	21.82	21.87	21.87	22.29	21.82	209,124
December 17, 2025	21.61	21.73	21.73	22.05	21.43	151,040
December 16, 2025	21.37	21.69	21.69	21.99	21.37	187,941
December 15, 2025	21.16	21.37	21.37	21.39	21.07	257,025
December 12, 2025	21.17	21.2	21.2	21.42	21.11	233,113
December 11, 2025	20.7	21.07	21.07	21.28	20.68	213,215
December 10, 2025	20.04	20.79	20.79	21.06	20.01	263,324
December 09, 2025	19.85	20.03	20.03	20.4	19.85	183,600
December 08, 2025	19.69	19.91	19.91	20.16	19.54	194,800
December 05, 2025	19.85	19.68	19.68	20.24	19.57	340,400
December 04, 2025	18.69	20.01	20.01	20.24	18.69	488,031
December 03, 2025	17.64	18.79	18.79	19.04	17.52	536,100
December 02, 2025	16.74	17.55	17.55	17.71	16.74	338,602
December 01, 2025	16.17	16.56	16.56	16.85	16.17	196,000
November 28, 2025	16.23	16.26	16.26	16.36	16.11	74,512
November 26, 2025	16.19	16.15	16.15	16.46	16.07	136,623
November 25, 2025	15.62	16.29	16.29	16.38	15.62	131,300
November 24, 2025	15.74	15.61	15.61	15.8	15.57	100,600

Midland States Bancorp, Inc. (MSBI) NASDAQ