Midland States Bancorp In... (MSBI)
15.87
-1.39 (-8.05%)
At close: Apr 03, 2025, 3:59 PM
16.25
2.39%
After-hours: Apr 03, 2025, 05:58 PM EDT
Midland States Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.10 | 17.15 | 15.84 | 15.84 | -1.42 | -8.23% | 160,660 |
| Apr 2, 2025 | 17.05 | 17.28 | 16.97 | 17.26 | 0.06 | 0.35% | 98,730 |
| Apr 1, 2025 | 17.04 | 17.22 | 16.85 | 17.20 | 0.08 | 0.47% | 98,800 |
| Mar 31, 2025 | 17.20 | 17.27 | 17.09 | 17.12 | -0.18 | -1.04% | 100,040 |
| Mar 28, 2025 | 17.57 | 17.99 | 17.18 | 17.30 | -0.34 | -1.93% | 88,274 |
| Mar 27, 2025 | 17.85 | 17.90 | 17.34 | 17.64 | 0.03 | 0.17% | 86,349 |
| Mar 26, 2025 | 17.66 | 18.00 | 17.51 | 17.61 | -0.05 | -0.28% | 79,704 |
| Mar 25, 2025 | 18.03 | 18.23 | 17.64 | 17.66 | -0.44 | -2.43% | 142,100 |
| Mar 24, 2025 | 18.06 | 18.15 | 17.92 | 18.10 | 0.28 | 1.57% | 85,700 |
| Mar 21, 2025 | 17.91 | 18.11 | 17.54 | 17.82 | -0.21 | -1.16% | 215,700 |
| Mar 20, 2025 | 18.06 | 18.36 | 18.01 | 18.03 | -0.14 | -0.77% | 66,300 |
| Mar 19, 2025 | 18.22 | 18.55 | 17.95 | 18.17 | -0.01 | -0.06% | 90,343 |
| Mar 18, 2025 | 18.26 | 18.40 | 18.10 | 18.18 | -0.22 | -1.20% | 116,023 |
| Mar 17, 2025 | 18.60 | 18.72 | 18.32 | 18.40 | -0.05 | -0.27% | 79,120 |
| Mar 14, 2025 | 18.50 | 18.60 | 18.24 | 18.45 | 0.32 | 1.77% | 79,713 |
| Mar 13, 2025 | 18.36 | 18.52 | 18.13 | 18.13 | -0.17 | -0.93% | 88,300 |
| Mar 12, 2025 | 18.62 | 18.66 | 18.05 | 18.30 | 0.07 | 0.38% | 112,220 |
| Mar 11, 2025 | 18.63 | 18.63 | 18.23 | 18.23 | -0.31 | -1.67% | 127,700 |
| Mar 10, 2025 | 18.59 | 18.77 | 18.43 | 18.54 | -0.28 | -1.49% | 185,800 |
| Mar 7, 2025 | 18.67 | 19.15 | 18.50 | 18.82 | 0.09 | 0.48% | 78,900 |
| Mar 6, 2025 | 18.73 | 18.85 | 18.52 | 18.73 | -0.09 | -0.48% | 94,336 |
| Mar 5, 2025 | 19.02 | 19.40 | 18.50 | 18.82 | -0.10 | -0.53% | 90,239 |
| Mar 4, 2025 | 19.21 | 19.25 | 18.73 | 18.92 | -0.39 | -2.02% | 108,743 |
| Mar 3, 2025 | 19.42 | 19.60 | 19.15 | 19.31 | -0.07 | -0.36% | 107,508 |
| Feb 28, 2025 | 19.36 | 19.45 | 19.11 | 19.38 | 0.14 | 0.73% | 103,300 |
| Feb 27, 2025 | 19.21 | 19.36 | 18.97 | 19.24 | 0.02 | 0.10% | 78,813 |
| Feb 26, 2025 | 19.20 | 19.27 | 18.97 | 19.22 | -0.01 | -0.05% | 68,530 |
| Feb 25, 2025 | 19.08 | 19.41 | 19.01 | 19.23 | 0.31 | 1.64% | 92,836 |
| Feb 24, 2025 | 19.32 | 19.33 | 18.92 | 18.92 | -0.26 | -1.36% | 88,222 |
| Feb 21, 2025 | 19.96 | 20.18 | 19.18 | 19.18 | -0.58 | -2.94% | 134,331 |
| Feb 20, 2025 | 19.53 | 19.83 | 19.32 | 19.76 | 0.21 | 1.07% | 110,322 |
| Feb 19, 2025 | 19.36 | 19.59 | 19.24 | 19.55 | -0.01 | -0.05% | 81,254 |
| Feb 18, 2025 | 19.39 | 19.57 | 19.14 | 19.56 | 0.23 | 1.19% | 88,336 |
| Feb 14, 2025 | 19.41 | 19.69 | 19.14 | 19.33 | -0.33 | -1.68% | 96,500 |
| Feb 13, 2025 | 19.84 | 19.84 | 19.48 | 19.66 | -0.08 | -0.41% | 130,900 |
| Feb 12, 2025 | 19.80 | 19.99 | 19.51 | 19.74 | -0.28 | -1.40% | 123,149 |
| Feb 11, 2025 | 19.41 | 20.03 | 19.41 | 20.02 | 0.42 | 2.14% | 211,500 |
| Feb 10, 2025 | 19.76 | 19.98 | 19.54 | 19.60 | -0.12 | -0.61% | 87,100 |
| Feb 7, 2025 | 19.97 | 20.00 | 19.34 | 19.72 | -0.17 | -0.85% | 153,400 |
| Feb 6, 2025 | 19.39 | 19.99 | 19.39 | 19.89 | 0.51 | 2.63% | 144,900 |
| Feb 5, 2025 | 19.29 | 19.45 | 19.04 | 19.38 | 0.15 | 0.78% | 131,500 |
| Feb 4, 2025 | 18.84 | 19.34 | 18.77 | 19.23 | 0.46 | 2.45% | 120,300 |
| Feb 3, 2025 | 18.84 | 19.26 | 18.55 | 18.77 | -0.49 | -2.54% | 140,100 |
| Jan 31, 2025 | 19.82 | 19.84 | 19.23 | 19.26 | -0.55 | -2.78% | 133,277 |
| Jan 30, 2025 | 19.96 | 20.01 | 19.66 | 19.81 | 0.14 | 0.71% | 103,300 |
| Jan 29, 2025 | 19.31 | 20.25 | 19.20 | 19.67 | 0.39 | 2.02% | 159,222 |
| Jan 28, 2025 | 19.87 | 20.06 | 18.75 | 19.28 | -0.79 | -3.94% | 282,900 |
| Jan 27, 2025 | 20.13 | 20.28 | 19.51 | 20.07 | 0.07 | 0.35% | 240,600 |
| Jan 24, 2025 | 20.80 | 21.19 | 19.75 | 20.00 | -5.00 | -20.00% | 586,448 |
| Jan 23, 2025 | 24.42 | 25.05 | 24.42 | 25.00 | 0.50 | 2.04% | 125,412 |