Midland States Bancorp In... (MSBI)
NASDAQ: MSBI
· Real-Time Price · USD
16.83
0.04 (0.24%)
At close: Oct 03, 2025, 3:59 PM
16.83
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MSBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.89 | 17.23 | 16.77 | 16.83 | 16.83 | 0.24% | 82,343 |
| Oct 2, 2025 | 16.80 | 17.25 | 16.61 | 16.79 | 16.79 | -0.12% | 106,621 |
| Oct 1, 2025 | 16.99 | 17.02 | 16.78 | 16.81 | 16.81 | -1.93% | 86,518 |
| Sep 30, 2025 | 17.05 | 17.19 | 16.92 | 17.14 | 17.14 | 0.23% | 136,923 |
| Sep 29, 2025 | 17.64 | 17.64 | 17.10 | 17.10 | 17.10 | -2.56% | 111,100 |
| 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 |
Page 1 of 118