Midland States Bancorp Inc. (MSBI) Historical Stock Price Data | Complete Trading History - Stocknear

Midland States Bancorp In...

NASDAQ: MSBI · Real-Time Price · USD
17.55
0.11 (0.63%)
At close: Sep 26, 2025, 3:59 PM
17.55
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

MSBI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 17.51 17.63 17.36 17.55 17.55 0.63% 124,640
Sep 25, 2025 17.61 17.67 17.32 17.44 17.44 -1.47% 92,900
Sep 24, 2025 17.79 17.95 17.60 17.70 17.70 -0.28% 109,009
Sep 23, 2025 18.00 18.35 17.72 17.75 17.75 -1.39% 113,600
Sep 22, 2025 17.88 18.13 17.73 18.00 18.00 0.17% 133,500
Sep 19, 2025 18.49 18.49 17.96 17.97 17.97 -2.81% 257,039
Sep 18, 2025 18.06 18.49 17.83 18.49 18.49 3.07% 128,137
Sep 17, 2025 17.63 18.33 17.57 17.94 17.94 1.76% 199,517
Sep 16, 2025 17.85 17.85 17.46 17.63 17.63 -1.12% 140,319
Sep 15, 2025 17.87 17.93 17.67 17.83 17.83 -0.11% 112,846
Sep 12, 2025 18.15 18.18 17.83 17.85 17.85 -1.92% 106,283
Sep 11, 2025 17.87 18.23 17.80 18.20 18.20 1.85% 145,400
Sep 10, 2025 17.97 18.08 17.70 17.87 17.87 -0.17% 264,300
Sep 9, 2025 18.20 18.28 17.84 17.90 17.90 -1.86% 95,239
Sep 8, 2025 18.20 18.28 17.88 18.24 18.24 0.55% 114,437
Sep 5, 2025 18.71 18.89 18.14 18.14 18.14 -2.84% 112,200
Sep 4, 2025 18.22 18.67 18.17 18.67 18.67 1.97% 97,700
Sep 3, 2025 18.38 18.58 18.12 18.31 18.31 -0.87% 101,900
Sep 2, 2025 18.23 18.49 18.10 18.47 18.47 0.27% 107,648
Aug 29, 2025 18.45 18.67 18.20 18.42 18.42 0.11% 93,100