Midland States Bancorp In... (MSBI)
NASDAQ: MSBI
· Real-Time Price · USD
18.18
-0.24 (-1.30%)
At close: Sep 02, 2025, 11:41 AM
MSBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.45 | 18.67 | 18.20 | 18.42 | 18.42 | 0.11% | 93,100 |
| Aug 28, 2025 | 18.66 | 18.66 | 18.29 | 18.40 | 18.40 | -0.86% | 124,600 |
| Aug 27, 2025 | 18.51 | 18.70 | 18.49 | 18.56 | 18.56 | 0.27% | 77,811 |
| Aug 26, 2025 | 18.36 | 18.64 | 18.10 | 18.51 | 18.51 | 0.98% | 111,100 |
| Aug 25, 2025 | 18.31 | 18.48 | 18.10 | 18.33 | 18.33 | -0.81% | 100,220 |
| Aug 22, 2025 | 17.45 | 18.51 | 17.32 | 18.48 | 18.48 | 7.01% | 169,000 |
| Aug 21, 2025 | 17.33 | 17.44 | 17.18 | 17.27 | 17.27 | -0.46% | 94,000 |
| Aug 20, 2025 | 17.46 | 17.86 | 17.25 | 17.35 | 17.35 | -0.40% | 167,400 |
| Aug 19, 2025 | 17.30 | 17.62 | 17.30 | 17.42 | 17.42 | 0.46% | 74,900 |
| Aug 18, 2025 | 17.32 | 17.46 | 17.13 | 17.34 | 17.34 | -0.06% | 107,500 |
| Aug 15, 2025 | 17.81 | 18.01 | 17.27 | 17.35 | 17.35 | -3.45% | 279,108 |
| Aug 14, 2025 | 17.93 | 18.07 | 17.47 | 17.97 | 17.65 | -1.16% | 82,600 |
| Aug 13, 2025 | 18.23 | 18.35 | 17.90 | 18.18 | 17.86 | 0.33% | 110,800 |
| Aug 12, 2025 | 17.50 | 18.12 | 17.50 | 18.12 | 17.80 | 3.54% | 177,000 |
| Aug 11, 2025 | 17.56 | 17.64 | 17.20 | 17.50 | 17.19 | -0.34% | 103,333 |
| Aug 8, 2025 | 17.40 | 17.61 | 17.14 | 17.56 | 17.25 | 1.97% | 90,900 |
| Aug 7, 2025 | 17.39 | 17.39 | 17.00 | 17.22 | 16.91 | 0.35% | 117,100 |
| Aug 6, 2025 | 16.85 | 17.22 | 16.61 | 17.16 | 16.85 | 2.69% | 121,721 |
| Aug 5, 2025 | 16.72 | 17.10 | 16.40 | 16.71 | 16.41 | -0.12% | 117,703 |
| Aug 4, 2025 | 16.53 | 16.74 | 16.44 | 16.73 | 16.43 | 1.21% | 117,600 |