Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
20.35
-0.86 (-4.05%)
Mar 9, 2026, 2:33 PM EDT - Market open

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2921.2920.9421.2121.21-3.15%130,448
Mar 5, 202622.3422.4421.6921.9021.90-3.18%97,749
Mar 4, 202622.7823.0022.5122.6222.620.27%114,840
Mar 3, 202622.0522.5822.0022.5622.56-0.49%105,383
Mar 2, 202621.8322.8321.5322.6722.672.44%115,938
Feb 27, 202622.5922.7921.9622.1322.13-3.91%134,902
Feb 26, 202623.0023.3722.6923.0323.03-0.13%95,729
Feb 25, 202622.7323.1722.7123.0623.062.53%83,401
Feb 24, 202622.3622.6622.1022.4922.490.04%130,494
Feb 23, 202623.4923.6022.3622.4822.48-4.91%165,500
Feb 20, 202623.2423.6723.0023.6423.641.85%160,695
Feb 19, 202622.9423.2422.8623.2123.210.22%148,141
Feb 18, 202623.1923.6823.0323.1623.160.17%122,365
Feb 17, 202622.9723.4322.8223.1223.120.65%77,499
Feb 13, 202622.9623.0822.6322.9722.97-0.95%66,578
Feb 12, 202623.5723.6122.9023.1922.87-0.77%108,458
Feb 11, 202623.6323.9423.1023.3723.05-0.76%143,868
Feb 10, 202623.7023.8823.1623.5523.23-0.38%227,255
Feb 9, 202623.8424.1823.6123.6423.31-1.42%111,616
Feb 6, 202623.7624.0223.6723.9823.651.91%96,450
Feb 5, 202623.9124.2323.3523.5323.21-1.84%124,504
Feb 4, 202623.9524.2623.4723.9723.641.22%157,167
Feb 3, 202623.2823.7923.1423.6823.351.85%251,965
Feb 2, 202622.8023.5022.5223.2522.931.75%155,560
Jan 30, 202622.7123.0022.4322.8522.530.22%147,053
Jan 29, 202623.0323.2222.5022.8022.49-0.26%182,499
Jan 28, 202623.0123.1522.6322.8622.54-0.74%292,891
Jan 27, 202623.0923.3823.0023.0322.71-0.09%148,068
Jan 26, 202623.0923.2322.3723.0522.730.22%264,805
Jan 23, 202623.2023.4222.6023.0022.68-4.60%401,704
Jan 22, 202623.8824.5723.8824.1123.781.56%266,078
Jan 21, 202622.3523.7922.3523.7423.416.55%202,244
Jan 20, 202622.1722.4721.9722.2821.97-0.98%241,637
Jan 16, 202622.5022.6722.4022.5022.19-0.27%124,587
Jan 15, 202621.7622.7021.7622.5622.252.87%121,487
Jan 14, 202621.9421.9821.6221.9321.630.05%143,592
Jan 13, 202622.0022.2121.8821.9221.620.14%139,522
Jan 12, 202621.5821.9421.5821.8921.590.51%173,093
Jan 9, 202622.1122.3021.6021.7821.48-1.71%172,695
Jan 8, 202621.4022.3320.9622.1621.853.50%137,433
Jan 7, 202621.4921.6421.3321.4121.11-0.19%164,417
Jan 6, 202621.7221.7221.1921.4521.15-0.51%157,026
Jan 5, 202621.1822.0921.1821.5621.261.65%295,840
Jan 2, 202621.2221.3720.8121.2120.920.19%162,450
Dec 31, 202521.2521.3621.0321.1720.88-143,642
Dec 30, 202521.2121.4221.1321.1720.88-0.24%145,127
Dec 29, 202521.2121.4421.0721.2220.930.09%145,937
Dec 26, 202521.3421.5321.1921.2020.91-0.61%184,917
Dec 24, 202521.4621.5821.3121.3321.04-0.70%100,009
Dec 23, 202521.3921.6821.3821.4821.180.37%178,950
Dec 22, 202521.5921.8921.3721.4021.10-0.83%142,671
Dec 19, 202521.6822.0821.4121.5821.28-1.33%328,121
Dec 18, 202521.8222.2921.8221.8721.570.64%209,124
Dec 17, 202521.6122.0521.4321.7321.430.18%151,040
Dec 16, 202521.3721.9921.3721.6921.391.50%197,341
Dec 15, 202521.1621.3921.0721.3721.080.80%257,025
Dec 12, 202521.1721.4221.1121.2020.910.62%233,113
Dec 11, 202520.7021.2820.6821.0720.781.35%213,215
Dec 10, 202520.0421.0920.0120.7920.503.79%387,272
Dec 9, 202519.8520.4019.8520.0319.750.60%183,595
Dec 8, 202519.6920.1619.5419.9119.641.17%194,785
Dec 5, 202519.8520.2419.5719.6819.41-1.65%340,396
Dec 4, 202518.6920.2418.6920.0119.736.49%488,031
Dec 3, 202517.6419.0417.5318.7918.537.07%536,118
Dec 2, 202516.7417.7116.7417.5517.315.98%338,602
Dec 1, 202516.1716.8516.1716.5616.331.85%195,996
Nov 28, 202516.2316.3616.1116.2616.040.68%74,512
Nov 26, 202516.1916.4616.0716.1515.93-0.86%136,623
Nov 25, 202515.6216.3815.6216.2916.074.36%131,264
Nov 24, 202515.7415.8015.5715.6115.39-1.39%100,575
Nov 21, 202515.2215.9515.2215.8315.614.21%151,108
Nov 20, 202515.4415.7115.1115.1914.98-0.78%111,210
Nov 19, 202515.2815.3615.0615.3115.100.86%133,823
Nov 18, 202515.2515.4115.0915.1814.97-0.59%161,971
Nov 17, 202516.1016.1715.1715.2715.06-5.57%152,061
Nov 14, 202515.8516.2215.6816.1715.950.75%204,052
Nov 13, 202516.0216.1915.9516.0515.51-0.19%172,121
Nov 12, 202516.2016.3515.9716.0815.54-0.31%157,770
Nov 11, 202516.1016.2315.8716.1315.590.06%127,503
Nov 10, 202516.1916.3916.0116.1215.580.69%147,838
Nov 7, 202515.8916.1115.7216.0115.470.25%162,586
Nov 6, 202515.8616.0915.8015.9715.440.19%142,923
Nov 5, 202516.1216.4115.9315.9415.41-1.42%219,573
Nov 4, 202515.9916.3615.8716.1715.631.44%269,475
Nov 3, 202514.5215.9814.5215.9415.418.88%373,852
Oct 31, 202515.6015.8414.2414.6414.15-8.61%255,226
Oct 30, 202516.0916.3815.9616.0215.48-0.87%155,626
Oct 29, 202516.5316.6416.0116.1615.62-1.58%146,445
Oct 28, 202516.6516.7616.4016.4215.87-1.79%122,785
Oct 27, 202517.1017.1016.6816.7216.16-1.53%158,673
Oct 24, 202516.4617.0216.4616.9816.413.92%135,210
Oct 23, 202516.4716.5016.1916.3415.79-0.79%140,538
Oct 22, 202516.5716.7716.4216.4715.92-0.66%128,971
Oct 21, 202516.4516.6216.3116.5816.030.79%127,451
Oct 20, 202515.9316.4915.9216.4515.903.92%206,164
Oct 17, 202515.7615.8515.6115.8315.301.41%184,168
Oct 16, 202516.1916.3415.4515.6115.09-3.88%293,098
Oct 15, 202516.6816.8616.2116.2415.70-1.99%120,493
Oct 14, 202516.0016.6215.8016.5716.023.43%121,430
Oct 13, 202516.1416.1515.7916.0215.480.75%158,771