Midland States Bancorp, Inc. (FRA:6HU)
Germany
· Delayed Price · Currency is EUR 16.70
+1.00 (6.37%)
Last updated: Dec 5, 2025, 8:02 AM CET
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 6.37% | - |
| Dec 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 7.53% | - |
| Dec 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.80% | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Nov 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 2.29% | 150 |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | -0.74% | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | - | - |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | - | - |
| Nov 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | 0.75% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | -5.63% | - |
| Nov 6, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 13.91 | 4.41% | 60 |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | 2.26% | - |
| Nov 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | 9.02% | - |
| Nov 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.95 | -9.63% | - |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | - | - |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | -1.46% | - |
| Oct 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | -1.44% | - |
| Oct 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | -1.42% | - |
| Oct 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | 3.68% | - |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | -0.73% | - |
| Oct 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | -0.72% | - |
| Oct 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | 0.73% | - |
| Oct 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | 4.58% | - |
| Oct 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | 1.55% | - |
| Oct 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | -4.44% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | -2.17% | - |
| Oct 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | 2.99% | - |
| Oct 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.13 | 1.52% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | -2.94% | - |
| Oct 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | -1.45% | - |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | -1.43% | - |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | - | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | 0.72% | - |
| Oct 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | - | - |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | - | - |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.61 | -1.42% | - |
| Oct 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | - | - |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | -2.76% | - |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | - | - |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | -0.68% | - |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | - | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | -1.35% | - |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -0.67% | - |
| Sep 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.59 | -1.97% | - |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 2.70% | - |
| Sep 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | 2.78% | - |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -2.04% | - |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.40 | -0.68% | - |
| Sep 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -1.99% | - |
| Sep 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.79 | 2.03% | - |
| Sep 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | - | - |
| Sep 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -1.33% | - |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.69 | - | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.69 | -3.23% | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | 1.31% | - |
| Sep 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -0.65% | - |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.08 | 0.65% | - |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Sep 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -1.29% | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | - | - |
| Aug 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | 1.31% | - |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - | - |
| Aug 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | 5.52% | - |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | 0.69% | - |
| Aug 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -5.26% | - |
| Aug 20, 2025 | 14.50 | 15.20 | 14.50 | 15.20 | 14.89 | - | 200 |
| Aug 19, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 14.89 | 5.56% | 6 |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.10 | -1.37% | - |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | -3.31% | - |
| Aug 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.52 | - | - |
| Aug 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.52 | 3.42% | - |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.04 | - | - |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.04 | -3.95% | - |
| Aug 8, 2025 | 14.30 | 15.20 | 14.30 | 15.20 | 14.62 | 6.29% | 122 |
| Aug 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.75 | 2.14% | - |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.46 | - | - |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.46 | 1.45% | - |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.27 | -4.17% | - |
| Aug 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.85 | -2.04% | - |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | -0.68% | - |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.23 | -8.64% | - |
| Jul 29, 2025 | 15.20 | 16.20 | 15.20 | 16.20 | 15.58 | 9.46% | 2 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.23 | -1.33% | - |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.43 | -1.96% | 500 |
| Jul 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.71 | - | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.71 | -0.65% | - |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.81 | - | - |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.81 | -1.28% | - |