Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
19.71
-0.30 (-1.50%)
At close: Dec 5, 2025, 4:00 PM EST
19.68
-0.03 (-0.15%)
After-hours: Dec 5, 2025, 5:01 PM EST

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8520.2419.5719.6819.68-1.65%340,381
Dec 4, 202518.6920.2418.6920.0120.016.49%488,012
Dec 3, 202517.6419.0417.5318.7918.797.07%536,118
Dec 2, 202516.7417.7116.7417.5517.555.98%338,602
Dec 1, 202516.1716.8516.1716.5616.561.85%195,996
Nov 28, 202516.2316.3616.1116.2616.260.68%74,510
Nov 26, 202516.1916.4616.0716.1516.15-0.86%136,623
Nov 25, 202515.6216.3815.6216.2916.294.36%131,264
Nov 24, 202515.7415.8015.5715.6115.61-1.39%100,575
Nov 21, 202515.2215.9515.2215.8315.834.21%151,108
Nov 20, 202515.4415.7115.1115.1915.19-0.78%111,210
Nov 19, 202515.2815.3615.0615.3115.310.86%133,823
Nov 18, 202515.2515.4115.0915.1815.18-0.59%161,971
Nov 17, 202516.1016.1715.1715.2715.27-5.57%152,061
Nov 14, 202515.8516.2215.6816.1716.170.75%204,052
Nov 13, 202516.0216.1915.9516.0515.73-0.19%172,121
Nov 12, 202516.2016.3515.9716.0815.76-0.31%157,770
Nov 11, 202516.1016.2315.8716.1315.810.06%127,503
Nov 10, 202516.1916.3916.0116.1215.800.69%147,838
Nov 7, 202515.8916.1115.7216.0115.690.25%162,586
Nov 6, 202515.8616.0915.8015.9715.650.19%142,923
Nov 5, 202516.1216.4115.9315.9415.62-1.42%219,573
Nov 4, 202515.9916.3615.8716.1715.851.44%269,475
Nov 3, 202514.5215.9814.5215.9415.628.88%373,852
Oct 31, 202515.6015.8414.2414.6414.35-8.61%255,226
Oct 30, 202516.0916.3815.9616.0215.70-0.87%155,626
Oct 29, 202516.5316.6416.0116.1615.84-1.58%146,445
Oct 28, 202516.6516.7616.4016.4216.09-1.79%122,785
Oct 27, 202517.1017.1016.6816.7216.39-1.53%158,673
Oct 24, 202516.4617.0216.4616.9816.643.92%135,210
Oct 23, 202516.4716.5016.1916.3416.01-0.79%140,538
Oct 22, 202516.5716.7716.4216.4716.14-0.66%128,971
Oct 21, 202516.4516.6216.3116.5816.250.79%127,451
Oct 20, 202515.9316.4915.9216.4516.123.92%206,164
Oct 17, 202515.7615.8515.6115.8315.511.41%184,168
Oct 16, 202516.1916.3415.4515.6115.30-3.88%293,098
Oct 15, 202516.6816.8616.2116.2415.92-1.99%120,493
Oct 14, 202516.0016.6215.8016.5716.243.43%121,430
Oct 13, 202516.1416.1515.7916.0215.700.75%158,771
Oct 10, 202516.3016.4915.8715.9015.58-2.51%190,322
Oct 9, 202516.5116.7116.2116.3115.98-1.45%107,702
Oct 8, 202516.8017.1816.5316.5516.22-1.37%99,315
Oct 7, 202517.0417.0816.7516.7816.45-0.83%134,487
Oct 6, 202517.0017.1416.7716.9216.580.53%129,359
Oct 3, 202516.8917.2316.7716.8316.490.24%82,343
Oct 2, 202516.8017.2516.6116.7916.46-0.12%106,621
Oct 1, 202516.9917.0216.7816.8116.47-1.93%86,518
Sep 30, 202517.0517.1916.9217.1416.800.23%136,923
Sep 29, 202517.6417.6417.1017.1016.76-2.56%111,062
Sep 26, 202517.5117.6317.3617.5517.200.63%124,640
Sep 25, 202517.6117.6717.3217.4417.09-1.47%92,891
Sep 24, 202517.7917.9517.6017.7017.35-0.28%109,009
Sep 23, 202518.0018.3517.7217.7517.40-1.39%113,562
Sep 22, 202517.8818.1317.7318.0017.640.17%133,473
Sep 19, 202518.4918.4917.9617.9717.61-2.81%257,039
Sep 18, 202518.0618.4917.8318.4918.123.07%128,137
Sep 17, 202517.6318.3317.5717.9417.581.76%199,517
Sep 16, 202517.8517.8517.4617.6317.28-1.12%140,319
Sep 15, 202517.8717.9417.6717.8317.47-0.11%112,846
Sep 12, 202518.1518.1817.8317.8517.49-1.92%106,283
Sep 11, 202517.8718.2317.8018.2017.841.85%145,400
Sep 10, 202517.9718.0817.7017.8717.51-0.17%264,263
Sep 9, 202518.2018.2817.8417.9017.54-1.86%95,239
Sep 8, 202518.2018.2817.8818.2417.880.55%114,437
Sep 5, 202518.7118.8918.1418.1417.78-2.84%112,168
Sep 4, 202518.2218.6718.1718.6718.301.97%97,694
Sep 3, 202518.3818.5818.1218.3117.94-0.87%101,870
Sep 2, 202518.2318.4918.1018.4718.100.27%107,648
Aug 29, 202518.4518.6718.2018.4218.050.11%93,064
Aug 28, 202518.6618.6618.2918.4018.03-0.86%124,575
Aug 27, 202518.5118.7018.4918.5618.190.27%77,811
Aug 26, 202518.3618.6418.1018.5118.140.98%111,065
Aug 25, 202518.3118.4818.1018.3317.96-0.81%100,220
Aug 22, 202517.4518.5117.3218.4818.117.01%168,978
Aug 21, 202517.3317.4417.1817.2716.93-0.46%93,972
Aug 20, 202517.4617.8717.2517.3517.00-0.40%167,392
Aug 19, 202517.3017.6217.3017.4217.070.46%74,881
Aug 18, 202517.3217.4617.1317.3416.99-0.06%107,485
Aug 15, 202517.8118.0117.2717.3517.00-3.45%279,108
Aug 14, 202517.9318.0717.4717.9717.30-1.16%82,594
Aug 13, 202518.2318.3517.9018.1817.500.33%110,788
Aug 12, 202517.5018.1217.5018.1217.443.54%176,988
Aug 11, 202517.5617.6417.2017.5016.85-0.34%103,333
Aug 8, 202517.4017.6217.1417.5616.901.97%90,880
Aug 7, 202517.3917.3917.0017.2216.580.35%117,057
Aug 6, 202516.8517.2216.6117.1616.522.69%121,721
Aug 5, 202516.7217.1016.4016.7116.09-0.12%117,703
Aug 4, 202516.5316.7416.4416.7316.101.21%117,551
Aug 1, 202516.7916.9616.3016.5315.91-2.54%143,658
Jul 31, 202517.1617.1716.9216.9616.33-2.02%112,986
Jul 30, 202517.7317.8617.2117.3116.66-1.98%83,348
Jul 29, 202518.1418.2617.6517.6617.00-2.38%124,954
Jul 28, 202517.9618.1117.5018.0917.410.67%120,549
Jul 25, 202517.7618.1017.1617.9717.30-0.17%163,210
Jul 24, 202518.4218.4717.9918.0017.33-2.91%99,104
Jul 23, 202518.6218.6718.4018.5417.850.27%88,957
Jul 22, 202518.6018.8818.4918.4917.80-0.27%98,762
Jul 21, 202518.5118.7418.4118.5417.850.32%64,660
Jul 18, 202518.7518.7518.3918.4817.79-0.91%90,524
Jul 17, 202518.5518.8718.3418.6517.950.48%84,275