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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	16.72	16.71	16.71	17.1	16.4	117,703
August 04, 2025	16.53	16.73	16.73	16.74	16.44	117,600
August 01, 2025	16.79	16.53	16.53	16.96	16.3	143,658
July 31, 2025	17.16	16.96	16.96	17.17	16.92	113,000
July 30, 2025	17.73	17.31	17.31	17.86	17.21	83,348
July 29, 2025	18.14	17.66	17.66	18.26	17.65	125,000
July 28, 2025	17.96	18.09	18.09	18.11	17.5	120,549
July 25, 2025	17.76	17.97	17.97	18.1	17.16	163,210
July 24, 2025	18.42	18	18	18.47	17.99	99,104
July 23, 2025	18.62	18.54	18.54	18.67	18.4	89,000
July 22, 2025	18.6	18.49	18.49	18.88	18.49	98,800
July 21, 2025	18.51	18.54	18.54	18.74	18.41	64,700
July 18, 2025	18.75	18.48	18.48	18.75	18.39	90,524
July 17, 2025	18.55	18.65	18.65	18.87	18.34	84,300
July 16, 2025	18.28	18.56	18.56	18.68	18.05	125,639
July 15, 2025	19.03	18.19	18.19	19.03	18.19	129,200
July 14, 2025	18.61	19	19	19.02	18.58	125,600
July 11, 2025	18.91	18.66	18.66	18.91	18.61	97,808
July 10, 2025	18.73	18.91	18.91	19	18.59	136,600
July 09, 2025	18.91	18.73	18.73	18.97	18.49	102,800
July 08, 2025	18.57	18.77	18.77	18.98	18.43	114,742
July 07, 2025	18.52	18.56	18.56	18.86	18.44	123,600
July 03, 2025	18.57	18.71	18.71	18.82	18.28	123,449
July 02, 2025	18.1	18.39	18.39	18.5	17.91	136,500
July 01, 2025	17.21	18.06	18.06	18.34	17.21	142,400
June 30, 2025	17.79	17.32	17.32	17.96	17.28	155,328
June 27, 2025	17.61	17.77	17.77	17.77	17.48	234,443
June 26, 2025	17.09	17.55	17.55	17.58	17.02	167,900
June 25, 2025	17.1	17.1	17.1	17.17	17.01	99,329
June 24, 2025	16.81	17.1	17.1	17.39	16.81	180,400
June 23, 2025	16.27	16.81	16.81	16.83	16.27	152,225
June 20, 2025	16.43	16.34	16.34	16.73	16.21	186,622
June 18, 2025	16.16	16.29	16.29	16.44	16.13	161,401

Midland States Bancorp, Inc. (MSBI) NASDAQ