Midland States Bancorp, Inc. - Common Stock (MSBI)

Last Price31.36

Change-0.36 (-1.13%)

NASDAQ · Last Trade: Nov 15th, 5:11 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Midland States Bancorp, Inc. - Common Stock (MSBI)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	31.32	31.58	30.98	31.36	181,308	31.36
11/12/2026	32.10	32.10	31.50	31.72	72,682	31.39
11/11/2026	32.36	32.42	32.02	32.09	144,804	31.76
11/10/2026	32.32	32.56	32.00	32.44	155,577	32.10
11/09/2026	32.21	33.12	31.70	32.29	167,691	31.95
11/06/2026	31.67	32.26	31.13	31.72	121,054	31.39
11/05/2026	33.78	34.54	31.54	31.60	186,648	31.27
11/04/2026	33.84	34.97	33.35	33.44	162,921	33.09
11/03/2026	33.44	33.49	32.87	33.22	142,774	32.87
11/02/2026	33.14	33.70	33.01	33.34	109,833	32.99
10/30/2026	33.95	34.08	32.75	32.81	132,165	32.47
10/29/2026	34.64	35.00	33.71	33.83	167,440	33.48
10/28/2026	34.19	34.44	33.70	34.25	138,793	33.89
10/27/2026	34.17	34.42	33.56	34.24	135,581	33.88
10/26/2026	33.30	34.09	33.09	33.96	200,101	33.61
10/23/2026	33.40	33.80	32.66	32.98	358,719	32.64
10/22/2026	32.58	33.47	32.38	32.96	131,399	32.62
10/21/2026	32.64	32.67	32.32	32.59	98,492	32.25
10/20/2026	31.94	32.80	31.94	32.56	124,811	32.22
10/19/2026	32.22	32.23	31.74	31.80	102,196	31.47
10/16/2026	32.40	32.99	32.15	32.22	133,779	31.88
10/15/2026	32.06	32.45	31.36	32.30	154,493	31.96
10/14/2026	31.69	32.01	31.46	31.84	142,268	31.51
10/13/2026	32.50	32.51	31.92	32.16	158,001	31.83
10/12/2026	32.13	32.54	31.77	32.35	131,963	32.01
10/09/2026	32.45	32.50	32.10	32.16	135,946	31.83
10/08/2026	32.03	32.89	31.98	32.56	125,425	32.22
10/07/2026	32.28	32.56	31.64	32.25	201,394	31.91
10/06/2026	33.08	33.16	32.70	32.78	89,479	32.44
10/05/2026	32.96	33.15	32.70	33.00	113,019	32.66
10/02/2026	33.04	33.30	32.83	33.14	113,417	32.80
10/01/2026	31.98	32.76	31.42	32.74	140,045	32.40
9/30/2026	32.53	32.59	31.94	32.16	243,357	31.83
9/29/2026	33.13	33.24	32.13	32.39	139,385	32.05
9/28/2026	33.23	33.39	32.93	33.17	309,892	32.82
9/25/2026	33.19	33.65	33.09	33.26	428,116	32.91
9/24/2026	32.45	33.25	32.18	33.13	209,655	32.79
9/23/2026	32.70	32.88	32.32	32.39	118,278	32.05
9/22/2026	33.68	33.90	32.88	32.88	170,389	32.54
9/21/2026	33.70	33.90	33.47	33.55	126,800	33.20
9/18/2026	33.38	33.72	32.84	33.54	436,379	33.19
9/17/2026	33.69	33.81	33.23	33.63	134,339	33.28
9/16/2026	33.64	33.85	32.62	33.33	156,918	32.98
9/15/2026	33.45	33.73	32.92	33.67	123,916	33.32
9/14/2026	33.31	33.79	33.20	33.59	148,538	33.24
9/11/2026	33.69	33.69	33.12	33.45	107,911	33.10
9/10/2026	32.89	33.31	32.54	33.31	115,601	32.96
9/09/2026	32.94	33.22	32.66	32.89	107,763	32.55
9/08/2026	33.58	33.72	32.50	33.24	95,042	32.89
9/04/2026	33.33	33.84	33.33	33.73	89,044	33.38
9/03/2026	33.36	33.72	33.34	33.53	121,866	33.18
9/02/2026	32.73	33.38	32.73	33.22	163,821	32.87
9/01/2026	32.76	33.08	32.06	32.59	148,387	32.25
8/31/2026	32.99	33.15	32.55	32.79	125,199	32.45
8/28/2026	32.90	33.09	32.69	33.00	129,384	32.66
8/27/2026	32.76	32.95	32.10	32.84	105,006	32.50
8/26/2026	32.84	32.91	32.62	32.79	107,172	32.45
8/25/2026	32.88	33.19	32.38	32.71	103,715	32.37
8/24/2026	32.75	33.45	32.19	32.80	142,254	32.45
8/21/2026	32.86	33.45	32.21	32.85	256,765	32.51
8/20/2026	32.20	32.77	32.06	32.53	129,954	32.19
8/19/2026	33.26	33.26	32.12	32.31	195,531	31.97
8/18/2026	33.33	33.36	32.96	33.14	204,153	32.80
8/17/2026	33.23	33.55	33.20	33.32	204,540	32.97