Skip to main content
Midland States Bancorp, Inc. (MSBI)
NASDAQ: MSBI · Real-Time Price · USD
31.22
+0.71 (2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
31.20
-0.02 (-0.06%)
After-hours: Jun 26, 2026, 6:00 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.7031.4930.3531.2231.222.33%730,369
Jun 25, 202630.1130.5530.0930.5130.511.06%217,901
Jun 24, 202630.1830.5130.0230.1930.19-0.03%168,629
Jun 23, 202629.4530.2229.2730.2030.202.30%228,133
Jun 22, 202629.4330.1429.2129.5229.520.31%172,331
Jun 18, 202629.8429.8529.1529.4329.431.06%291,268
Jun 17, 202629.4930.0228.7729.1229.12-1.56%200,936
Jun 16, 202629.5030.1729.1929.5829.580.31%140,032
Jun 15, 202630.3330.3429.3829.4929.49-2.22%127,146
Jun 12, 202629.8030.2929.8030.1630.161.79%110,902
Jun 11, 202629.5029.8529.0929.6329.630.58%138,516
Jun 10, 202629.0029.4928.5029.4629.461.97%127,294
Jun 9, 202628.9729.5428.7528.8928.890.45%145,850
Jun 8, 202628.7428.9328.3628.7628.760.81%90,481
Jun 5, 202628.3828.8028.3228.5328.530.04%147,803
Jun 4, 202627.8528.6327.6928.5228.523.75%109,827
Jun 3, 202627.6727.7727.4327.4927.49-1.47%167,946
Jun 2, 202627.4928.2027.4527.9027.901.49%134,885
Jun 1, 202627.7027.7227.0727.4927.49-1.12%133,232
May 29, 202627.6728.0427.6427.8027.800.18%75,816
May 28, 202627.8127.8627.5227.7527.75-0.22%94,023
May 27, 202628.2928.8027.6827.8127.81-1.17%107,735
May 26, 202627.6828.2427.6828.1428.141.85%141,564
May 22, 202627.6328.0027.5827.6327.630.18%128,966
May 21, 202627.2027.6526.9227.5827.580.44%143,718
May 20, 202626.5927.5026.3827.4627.463.39%130,198
May 19, 202626.5826.7626.3326.5626.56-0.49%185,940
May 18, 202626.6527.0226.5626.6926.690.53%105,846
May 15, 202626.5826.7626.2026.5526.55-0.64%139,957
May 14, 202626.8527.1626.6427.0426.721.39%119,175
May 13, 202626.7927.2126.4326.6726.35-1.22%132,333
May 12, 202627.1627.2626.4527.0026.68-1.93%122,897
May 11, 202628.3428.3427.4927.5327.20-2.76%94,657
May 8, 202628.3628.5328.0328.3127.97-0.11%102,926
May 7, 202628.0028.4627.9328.3428.001.98%223,711
May 6, 202627.6928.3827.3427.7927.462.62%216,384
May 5, 202626.1427.1025.9027.0826.764.27%208,494
May 4, 202626.2826.4325.8325.9725.66-1.59%158,730
May 1, 202626.0126.5025.7226.3926.081.46%107,459
Apr 30, 202625.3626.4925.3226.0125.701.56%165,545
Apr 29, 202626.0226.1125.4125.6125.31-1.42%249,519
Apr 28, 202625.3826.5025.3825.9825.670.54%184,631
Apr 27, 202625.3526.6125.3525.8425.533.36%256,240
Apr 24, 202625.0025.4724.3025.0024.706.88%297,784
Apr 23, 202623.0923.6822.9923.3923.111.39%111,763
Apr 22, 202623.2023.3822.9123.0722.80-0.17%86,840
Apr 21, 202623.6623.9223.0523.1122.84-2.32%118,860
Apr 20, 202623.7524.0023.6223.6623.38-0.55%199,337
Apr 17, 202623.7524.4123.4723.7923.511.02%278,541
Apr 16, 202623.4623.5523.2423.5523.270.21%139,513
Apr 15, 202623.7023.7623.4123.5023.22-0.89%143,700
Apr 14, 202623.9924.0423.5623.7123.43-1.13%174,592
Apr 13, 202624.1524.3623.8623.9823.70-1.03%206,521
Apr 10, 202624.5624.5624.0824.2323.94-1.58%127,684
Apr 9, 202624.0524.7223.9824.6224.331.90%134,488
Apr 8, 202623.2524.5123.2524.1623.872.63%181,514
Apr 7, 202622.9823.6322.9023.5423.261.25%128,475
Apr 6, 202622.9123.3622.6323.2522.971.09%113,536
Apr 2, 202622.4323.0422.3623.0022.730.70%90,619
Apr 1, 202622.4523.0522.3422.8422.572.38%100,659
Mar 31, 202622.2422.4222.0422.3122.051.87%157,876
Mar 30, 202621.9721.9721.6821.9021.640.74%97,162
Mar 27, 202621.7321.9621.5821.7421.48-0.91%94,520
Mar 26, 202621.6522.0221.5721.9421.680.50%116,177
Mar 25, 202622.0922.2321.7721.8321.57-0.05%126,714
Mar 24, 202621.4322.1321.4021.8421.580.65%125,850
Mar 23, 202621.5122.2321.4521.7021.443.24%127,225
Mar 20, 202621.2521.2520.9021.0220.77-1.08%365,346
Mar 19, 202620.5921.3520.5521.2521.002.31%131,771
Mar 18, 202621.0021.0720.5020.7720.52-1.56%130,988
Mar 17, 202620.8321.1720.7921.1020.851.05%136,563
Mar 16, 202620.7921.0520.7320.8820.631.41%111,549
Mar 13, 202620.6221.0020.3220.5920.35-0.15%102,431
Mar 12, 202620.2820.6720.1220.6220.38-0.43%90,511
Mar 11, 202620.8720.9120.4420.7120.46-1.29%118,070
Mar 10, 202620.7621.4320.5020.9820.731.01%144,107
Mar 9, 202619.6420.9819.6420.7720.52-2.07%134,534
Mar 6, 202621.2921.2920.9421.2120.96-3.15%130,448
Mar 5, 202622.3422.4421.6921.9021.64-3.18%97,749
Mar 4, 202622.7823.0022.5122.6222.350.27%114,840
Mar 3, 202622.0522.5822.0022.5622.29-0.49%105,434
Mar 2, 202621.8322.8321.5322.6722.402.44%115,938
Feb 27, 202622.5922.7921.9622.1321.87-3.91%134,902
Feb 26, 202623.0023.3722.6923.0322.76-0.13%95,729
Feb 25, 202622.7323.1722.7123.0622.792.53%83,930
Feb 24, 202622.3622.6622.1022.4922.220.04%130,507
Feb 23, 202623.4923.6022.3622.4822.21-4.91%165,503
Feb 20, 202623.2423.6723.0023.6423.361.85%160,695
Feb 19, 202622.9423.2422.8623.2122.940.22%153,840
Feb 18, 202623.1923.6823.0323.1622.890.17%122,365
Feb 17, 202622.9723.4322.8223.1222.850.65%77,504
Feb 13, 202622.9623.0822.6322.9722.700.44%68,931
Feb 12, 202623.5723.6122.9023.1922.60-0.77%108,458
Feb 11, 202623.6323.9423.1023.3722.77-0.76%143,868
Feb 10, 202623.7023.8823.1623.5522.95-0.38%227,255
Feb 9, 202623.8424.1823.6123.6423.04-1.42%111,616
Feb 6, 202623.7624.0223.6723.9823.371.91%96,450
Feb 5, 202623.9124.2323.3523.5322.93-1.84%124,504
Feb 4, 202623.9524.2623.4723.9723.361.22%157,167
Feb 3, 202623.2823.7923.1423.6823.081.85%251,965