Midland States Bancorp In... (MSBI)
NASDAQ: MSBI
· Real-Time Price · USD
17.44
0.10 (0.58%)
At close: Aug 19, 2025, 3:59 PM
17.42
-0.11%
After-hours: Aug 19, 2025, 04:25 PM EDT
MSBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.30 | 17.62 | 17.30 | 17.42 | 17.42 | 0.46% | 73,404 |
| 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 |
| Aug 1, 2025 | 16.79 | 16.96 | 16.30 | 16.53 | 16.24 | -2.54% | 143,700 |
| Jul 31, 2025 | 17.16 | 17.17 | 16.92 | 16.96 | 16.66 | -2.02% | 113,000 |
| Jul 30, 2025 | 17.73 | 17.86 | 17.21 | 17.31 | 17.00 | -1.98% | 83,348 |
| Jul 29, 2025 | 18.14 | 18.26 | 17.65 | 17.66 | 17.35 | -2.38% | 125,000 |
| Jul 28, 2025 | 17.96 | 18.11 | 17.50 | 18.09 | 17.77 | 0.67% | 120,549 |
| Jul 25, 2025 | 17.76 | 18.10 | 17.16 | 17.97 | 17.65 | -0.17% | 163,210 |
| Jul 24, 2025 | 18.42 | 18.47 | 17.99 | 18.00 | 17.68 | -2.91% | 99,104 |
| Jul 23, 2025 | 18.62 | 18.67 | 18.40 | 18.54 | 18.21 | 0.27% | 89,000 |