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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24	24.1	24.1	24.23	24	3,100
November 06, 2025	23.93	24.05	24.05	24.05	23.9	15,415
November 05, 2025	23.98	24	24	24.15	23.98	10,000
November 04, 2025	23.85	23.77	23.77	24	23.64	2,739
November 03, 2025	23.52	23.93	23.93	23.95	23.52	8,533
October 31, 2025	23.82	23.65	23.65	23.89	23.22	27,326
October 30, 2025	24.13	23.91	23.91	24.15	23.9	3,040
October 29, 2025	24.07	23.91	23.91	24.13	23.91	5,622
October 28, 2025	24.05	24.05	24.05	24.2	24.03	2,238
October 27, 2025	24.17	24.01	24.01	24.2	24	5,100
October 24, 2025	24.07	24.01	24.01	24.16	24.01	3,500
October 23, 2025	24.05	23.93	23.93	24.06	23.93	2,800
October 22, 2025	23.9	24.03	24.03	24.16	23.9	3,318
October 21, 2025	23.82	24	24	24.11	23.82	5,300
October 20, 2025	23.77	23.81	23.81	23.84	23.77	1,934
October 17, 2025	23.75	23.7	23.7	23.92	23.59	10,406
October 16, 2025	24.2	23.55	23.55	24.2	23.55	10,812
October 15, 2025	23.97	24.11	24.11	24.11	23.74	3,600
October 14, 2025	24.02	23.88	23.88	24.19	23.88	1,820
October 13, 2025	23.84	24.05	24.05	24.12	23.84	5,430
October 10, 2025	24.01	23.81	23.81	24.13	23.79	13,600
October 09, 2025	24.03	24	24	24.27	23.97	7,000
October 08, 2025	24.17	24.16	24.16	24.26	23.98	8,300
October 07, 2025	24.65	24.32	24.32	24.65	24.32	6,125
October 06, 2025	24.7	24.57	24.57	24.74	24.57	1,437
October 03, 2025	24.65	24.54	24.54	24.65	24.49	4,933
October 02, 2025	24.84	24.51	24.51	24.84	24.51	4,427
October 01, 2025	24.8	24.74	24.74	24.81	24.74	4,521
September 30, 2025	24.89	24.71	24.71	24.93	24.61	11,811
September 29, 2025	24.69	24.75	24.75	24.93	24.69	4,100
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

Midland States Bancorp, Inc. (MSBIP) NASDAQ