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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.63	24.65	24.65	24.66	24.63	2,920
September 25, 2025	24.72	24.51	24.51	24.72	24.51	1,700
September 24, 2025	24.5	24.5	24.5	24.5	24.5	1
September 23, 2025	24.54	24.5	24.5	24.54	24.33	5,300
September 22, 2025	24.49	24.5	24.5	24.62	24.39	8,329
September 19, 2025	24.33	24.31	24.31	24.33	24.31	1,100
September 18, 2025	24.25	24.1	24.1	24.49	24.1	21,100
September 17, 2025	24.4	24.34	24.34	24.49	24.26	7,273
September 16, 2025	23.92	24.35	24.35	24.49	23.92	19,462
September 15, 2025	23.9	23.9	23.9	23.92	23.6	7,900
September 12, 2025	24.2	24	24	24.34	23.78	4,600
September 11, 2025	23.98	24.05	24.05	24.2	23.95	8,033
September 10, 2025	23.77	23.9	23.9	23.98	23.75	10,206
September 09, 2025	23.69	23.84	23.84	23.84	23.6	5,600
September 08, 2025	23.74	23.75	23.75	23.85	23.7	6,500
September 05, 2025	23.57	23.67	23.68	23.75	23.54	3,176
September 04, 2025	23.43	23.58	23.58	23.59	23.42	6,200
September 03, 2025	23.49	23.43	23.43	23.54	23.34	7,000
September 02, 2025	22.92	23.3	23.3	23.34	22.92	16,900
August 29, 2025	23.22	22.92	22.92	23.29	22.87	50,419
August 28, 2025	23.55	23.2	23.2	23.55	22.9	27,900
August 27, 2025	23.63	23.41	23.41	23.69	23.4	23,434
August 26, 2025	23.6	23.45	23.45	23.65	23.34	84,824
August 25, 2025	23.88	23.44	23.44	23.98	23.37	27,600
August 22, 2025	24.32	23.88	23.88	24.32	23.84	22,638
August 21, 2025	24.4	24.18	24.18	24.4	24.03	5,800
August 20, 2025	24.23	24.24	24.24	24.4	24.23	1,326
August 19, 2025	24.31	24.33	24.33	24.44	24.26	3,800
August 18, 2025	24.57	24.29	24.29	24.57	24.29	12,100
August 15, 2025	24.69	24.56	24.56	24.75	24.56	4,300
August 14, 2025	24.5	24.69	24.69	24.78	24.5	2,800
August 13, 2025	24.65	24.7	24.7	24.84	24.63	10,419
August 12, 2025	24.34	24.55	24.55	24.68	24.34	6,700
August 11, 2025	24.36	24.39	24.39	24.47	24.32	5,531
August 08, 2025	24.32	24.26	24.26	24.39	24.17	4,400
August 07, 2025	24.31	24.14	24.14	24.31	24.14	7,900
August 06, 2025	24.18	24.11	24.11	24.35	24.11	5,300
August 05, 2025	24.38	24.15	24.15	24.38	24.05	3,349
August 04, 2025	24.28	24.09	24.09	24.35	24.06	9,427
August 01, 2025	24.06	24.05	24.05	24.28	24.05	4,505
July 31, 2025	23.95	24.29	24.29	24.72	23.78	45,000
July 30, 2025	23.89	23.88	23.88	23.96	23.8	10,507
July 29, 2025	23.71	23.85	23.85	23.89	23.55	6,600
July 28, 2025	23.67	23.8	23.8	23.89	23.62	6,306
July 25, 2025	23.46	23.6	23.6	23.6	23.46	14,000
July 24, 2025	23.55	23.46	23.46	23.69	23.45	9,880
July 23, 2025	23.75	23.7	23.7	23.85	23.7	9,618
July 22, 2025	23.7	23.7	23.7	23.8	23.68	5,049
July 21, 2025	23.47	23.88	23.88	23.96	23.27	9,498
July 18, 2025	23.44	23.47	23.47	23.47	23.26	3,417
July 17, 2025	23.18	23.31	23.31	23.32	23.15	17,800
July 16, 2025	23.18	23.13	23.13	23.22	22.75	10,100
July 15, 2025	22.78	23.03	23.03	23.22	22.78	20,046
July 14, 2025	22.8	22.78	22.78	22.91	22.75	9,600
July 11, 2025	22.87	22.75	22.75	22.91	22.7	14,528
July 10, 2025	22.78	22.83	22.83	22.89	22.74	7,600
July 09, 2025	22.89	22.65	22.65	22.89	22.65	6,330
July 08, 2025	22.71	22.46	22.46	22.76	22.39	9,230
July 07, 2025	22.68	22.75	22.75	22.82	22.53	7,239
July 03, 2025	22.75	22.7	22.7	22.84	22.64	5,328

Midland States Bancorp, Inc. (MSBIP) NASDAQ