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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.22	15.83	15.83	15.95	15.22	151,108
November 20, 2025	15.44	15.19	15.19	15.71	15.11	111,210
November 19, 2025	15.28	15.31	15.31	15.36	15.06	133,823
November 18, 2025	15.25	15.18	15.18	15.41	15.09	162,000
November 17, 2025	16.1	15.27	15.27	16.17	15.17	152,100
November 14, 2025	15.85	16.17	16.17	16.22	15.68	204,052
November 13, 2025	16.02	16.05	16.05	16.18	15.96	169,766
November 12, 2025	16.2	16.08	16.08	16.35	15.97	157,800
November 11, 2025	16.1	16.13	16.13	16.23	15.87	127,500
November 10, 2025	16.19	16.12	16.12	16.39	16.01	147,838
November 07, 2025	15.89	16.01	16.01	16.11	15.72	162,586
November 06, 2025	15.86	15.97	15.97	16.09	15.8	142,923
November 05, 2025	16.12	15.94	15.94	16.41	15.93	219,600
November 04, 2025	15.99	16.17	16.17	16.36	15.87	269,500
November 03, 2025	14.52	15.94	15.94	15.98	14.52	373,900
October 31, 2025	15.6	14.64	14.64	15.84	14.24	255,226
October 30, 2025	16.09	16.02	16.02	16.38	15.96	155,626
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

Midland States Bancorp, Inc. (MSBI) NASDAQ