Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
25.98
+0.14 (0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3826.5025.3825.9825.980.54%184,631
Apr 27, 202625.3526.6125.3525.8425.843.36%256,240
Apr 24, 202625.0025.4724.3025.0025.006.88%297,784
Apr 23, 202623.0923.6822.9923.3923.391.39%111,763
Apr 22, 202623.2023.3822.9123.0723.07-0.17%86,840
Apr 21, 202623.6623.9223.0523.1123.11-2.32%118,860
Apr 20, 202623.7524.0023.6223.6623.66-0.55%199,337
Apr 17, 202623.7524.4123.4723.7923.791.02%278,541
Apr 16, 202623.4623.5523.2423.5523.550.21%139,513
Apr 15, 202623.7023.7623.4123.5023.50-0.89%143,700
Apr 14, 202623.9924.0423.5623.7123.71-1.13%174,592
Apr 13, 202624.1524.3623.8623.9823.98-1.03%206,521
Apr 10, 202624.5624.5624.0824.2324.23-1.58%127,684
Apr 9, 202624.0524.7223.9824.6224.621.90%134,488
Apr 8, 202623.2524.5123.2524.1624.162.63%181,514
Apr 7, 202622.9823.6322.9023.5423.541.25%128,475
Apr 6, 202622.9123.3622.6323.2523.251.09%113,536
Apr 2, 202622.4323.0422.3623.0023.000.70%90,619
Apr 1, 202622.4523.0522.3422.8422.842.38%100,659
Mar 31, 202622.2422.4222.0422.3122.311.87%157,876
Mar 30, 202621.9721.9721.6821.9021.900.74%97,162
Mar 27, 202621.7321.9621.5821.7421.74-0.91%94,520
Mar 26, 202621.6522.0221.5721.9421.940.50%116,177
Mar 25, 202622.0922.2321.7721.8321.83-0.05%126,714
Mar 24, 202621.4322.1321.4021.8421.840.65%125,850
Mar 23, 202621.5122.2321.4521.7021.703.24%127,225
Mar 20, 202621.2521.2520.9021.0221.02-1.08%365,346
Mar 19, 202620.5921.3520.5521.2521.252.31%131,771
Mar 18, 202621.0021.0720.5020.7720.77-1.56%130,988
Mar 17, 202620.8321.1720.7921.1021.101.05%136,563
Mar 16, 202620.7921.0520.7320.8820.881.41%111,549
Mar 13, 202620.6221.0020.3220.5920.59-0.15%102,431
Mar 12, 202620.2820.6720.1220.6220.62-0.43%90,511
Mar 11, 202620.8720.9120.4420.7120.71-1.29%118,070
Mar 10, 202620.7621.4320.5020.9820.981.01%144,107
Mar 9, 202619.6420.9819.6420.7720.77-2.07%134,534
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%105,434
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%83,930
Feb 24, 202622.3622.6622.1022.4922.490.04%130,507
Feb 23, 202623.4923.6022.3622.4822.48-4.91%165,503
Feb 20, 202623.2423.6723.0023.6423.641.85%160,695
Feb 19, 202622.9423.2422.8623.2123.210.22%153,840
Feb 18, 202623.1923.6823.0323.1623.160.17%122,365
Feb 17, 202622.9723.4322.8223.1223.120.65%77,504
Feb 13, 202622.9623.0822.6322.9722.97-0.95%68,931
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