Midland States Bancorp, Inc. MSBI
NASDAQ · United States · Finance
$33.14+0.40 (+1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $33.14 | +1.22% | $33.04 | $33.30 | $32.83 | 113.42K |
| 2026-10-01 | $32.74 | +1.80% | $31.98 | $32.76 | $31.42 | 140.00K |
| 2026-09-30 | $32.16 | -0.71% | $32.53 | $32.59 | $31.94 | 243.40K |
| 2026-09-29 | $32.39 | -2.35% | $33.13 | $33.24 | $32.13 | 139.40K |
| 2026-09-28 | $33.17 | -0.27% | $33.23 | $33.39 | $32.93 | 309.90K |
| 2026-09-25 | $33.26 | +0.39% | $33.19 | $33.65 | $33.08 | 428.10K |
| 2026-09-24 | $33.13 | +2.28% | $32.45 | $33.25 | $32.18 | 209.70K |
| 2026-09-23 | $32.39 | -1.49% | $32.70 | $32.88 | $32.32 | 118.30K |
| 2026-09-22 | $32.88 | -2.00% | $33.68 | $33.90 | $32.88 | 170.40K |
| 2026-09-21 | $33.55 | +0.03% | $33.70 | $33.90 | $33.47 | 126.80K |
| 2026-09-18 | $33.54 | -0.27% | $33.38 | $33.72 | $32.84 | 436.40K |
| 2026-09-17 | $33.63 | +0.90% | $33.69 | $33.81 | $33.23 | 134.30K |
| 2026-09-16 | $33.33 | -1.01% | $33.64 | $33.85 | $32.62 | 156.90K |
| 2026-09-15 | $33.67 | +0.24% | $33.45 | $33.73 | $32.92 | 123.90K |
| 2026-09-14 | $33.59 | +0.42% | $33.31 | $33.79 | $33.20 | 148.50K |
| 2026-09-11 | $33.45 | +0.42% | $33.69 | $33.69 | $33.12 | 107.90K |
| 2026-09-10 | $33.31 | +1.28% | $32.89 | $33.31 | $32.54 | 115.60K |
| 2026-09-09 | $32.89 | -1.05% | $32.94 | $33.22 | $32.65 | 107.80K |
| 2026-09-08 | $33.24 | -1.45% | $33.58 | $33.72 | $32.50 | 95.00K |
| 2026-09-04 | $33.73 | +0.60% | $33.33 | $33.84 | $33.33 | 87.10K |
| 2026-09-03 | $33.53 | +0.93% | $33.36 | $33.72 | $33.34 | 121.90K |
| 2026-09-02 | $33.22 | +1.93% | $32.73 | $33.38 | $32.73 | 163.80K |
| 2026-09-01 | $32.59 | -0.61% | $32.76 | $33.08 | $32.06 | 148.40K |
| 2026-08-31 | $32.79 | -0.64% | $32.99 | $33.15 | $32.55 | 125.20K |
| 2026-08-28 | $33.00 | +0.49% | $32.90 | $33.09 | $32.69 | 129.40K |
| 2026-08-27 | $32.84 | +0.15% | $32.76 | $32.95 | $32.10 | 105.00K |
| 2026-08-26 | $32.79 | +0.24% | $32.84 | $32.91 | $32.62 | 107.20K |
| 2026-08-25 | $32.71 | -0.26% | $32.88 | $33.19 | $32.38 | 103.70K |
| 2026-08-24 | $32.79 | -0.17% | $32.75 | $33.45 | $32.19 | 142.30K |
| 2026-08-21 | $32.85 | +0.98% | $32.86 | $33.44 | $32.21 | 256.80K |
| 2026-08-20 | $32.53 | +0.68% | $32.20 | $32.77 | $32.06 | 130.00K |
| 2026-08-19 | $32.31 | -2.50% | $33.26 | $33.26 | $32.12 | 195.50K |
| 2026-08-18 | $33.14 | -0.54% | $33.33 | $33.36 | $32.96 | 204.20K |
| 2026-08-17 | $33.32 | -0.18% | $33.23 | $33.55 | $33.20 | 204.50K |
| 2026-08-14 | $33.38 | -0.74% | $33.30 | $33.72 | $33.16 | 158.90K |
| 2026-08-13 | $33.63 | +0.30% | $33.81 | $34.33 | $33.57 | 138.60K |
| 2026-08-12 | $33.53 | +0.54% | $33.49 | $33.78 | $33.42 | 139.20K |
| 2026-08-11 | $33.35 | +0.45% | $33.34 | $33.66 | $33.21 | 225.50K |
| 2026-08-10 | $33.20 | -0.87% | $33.31 | $33.72 | $33.04 | 112.60K |
| 2026-08-07 | $33.49 | -0.80% | $33.67 | $33.95 | $33.29 | 223.10K |
| 2026-08-06 | $33.76 | -1.40% | $34.49 | $34.72 | $33.74 | 157.70K |
| 2026-08-05 | $34.24 | -0.84% | $35.10 | $35.10 | $33.88 | 119.00K |
| 2026-08-04 | $34.53 | +0.85% | $34.25 | $34.85 | $34.03 | 174.30K |
| 2026-08-03 | $34.24 | +1.69% | $34.25 | $34.68 | $33.85 | 243.20K |
| 2026-07-31 | $33.67 | +1.17% | $33.39 | $33.82 | $32.80 | 176.40K |
| 2026-07-30 | $33.28 | -1.01% | $33.66 | $33.88 | $33.23 | 161.60K |
| 2026-07-29 | $33.62 | -1.41% | $33.82 | $34.11 | $33.35 | 254.60K |
| 2026-07-28 | $34.10 | +3.87% | $33.22 | $34.35 | $33.00 | 324.90K |
| 2026-07-27 | $32.83 | +1.80% | $32.30 | $33.11 | $31.98 | 300.50K |
| 2026-07-24 | $32.25 | +4.13% | $30.99 | $32.51 | $30.99 | 204.50K |
| 2026-07-23 | $30.97 | +0.39% | $30.40 | $31.00 | $30.06 | 248.30K |
| 2026-07-22 | $30.85 | -2.03% | $31.26 | $31.26 | $30.58 | 220.50K |
| 2026-07-21 | $31.49 | +2.07% | $30.76 | $31.59 | $30.70 | 154.90K |
| 2026-07-20 | $30.85 | -0.87% | $31.15 | $31.29 | $30.78 | 141.00K |
| 2026-07-17 | $31.12 | -1.83% | $31.37 | $31.64 | $30.46 | 185.20K |
| 2026-07-16 | $31.70 | +3.26% | $30.58 | $31.82 | $30.58 | 220.60K |
| 2026-07-15 | $30.70 | +0.56% | $30.57 | $30.98 | $30.24 | 132.50K |
| 2026-07-14 | $30.53 | -0.75% | $30.95 | $31.74 | $30.38 | 173.90K |
| 2026-07-13 | $30.76 | +0.75% | $30.58 | $31.14 | $30.36 | 140.90K |
| 2026-07-10 | $30.53 | +1.29% | $30.14 | $30.85 | $29.72 | 103.50K |
| 2026-07-09 | $30.14 | +1.65% | $29.88 | $30.18 | $29.55 | 193.50K |
| 2026-07-08 | $29.65 | -2.08% | $30.13 | $30.27 | $29.50 | 140.40K |
| 2026-07-07 | $30.28 | -0.53% | $30.39 | $30.88 | $30.15 | 157.70K |
| 2026-07-06 | $30.44 | +0.30% | $30.32 | $31.00 | $30.23 | 200.90K |
| 2026-07-02 | $30.35 | -3.25% | $31.45 | $31.57 | $30.03 | 142.60K |
| 2026-07-01 | $31.37 | +0.74% | $30.98 | $31.67 | $30.79 | 151.90K |
| 2026-06-30 | $31.14 | +0.10% | $30.96 | $31.32 | $30.86 | 142.60K |
| 2026-06-29 | $31.11 | -0.35% | $31.47 | $31.47 | $30.28 | 169.80K |
| 2026-06-26 | $31.22 | +2.33% | $30.70 | $31.49 | $30.34 | 746.40K |
| 2026-06-25 | $30.51 | +1.06% | $30.11 | $30.55 | $30.09 | 217.90K |
| 2026-06-24 | $30.19 | -0.03% | $30.18 | $30.51 | $30.02 | 191.80K |
| 2026-06-23 | $30.20 | +2.30% | $29.45 | $30.22 | $29.26 | 228.10K |
| 2026-06-22 | $29.52 | +0.31% | $29.43 | $30.14 | $29.20 | 172.70K |
| 2026-06-18 | $29.43 | +1.06% | $29.84 | $29.85 | $29.15 | 291.30K |
| 2026-06-17 | $29.12 | -1.56% | $29.49 | $30.02 | $28.77 | 202.50K |
| 2026-06-16 | $29.58 | +0.31% | $29.50 | $30.17 | $29.19 | 140.00K |
| 2026-06-15 | $29.49 | -2.22% | $30.33 | $30.34 | $29.38 | 127.10K |
| 2026-06-12 | $30.16 | +1.79% | $29.80 | $30.29 | $29.80 | 110.90K |
| 2026-06-11 | $29.63 | +0.58% | $29.50 | $29.85 | $29.09 | 138.50K |
| 2026-06-10 | $29.46 | +1.97% | $29.00 | $29.49 | $28.50 | 127.30K |
| 2026-06-09 | $28.89 | +0.45% | $28.97 | $29.54 | $28.75 | 145.90K |
| 2026-06-08 | $28.76 | +0.81% | $28.74 | $28.93 | $28.36 | 90.50K |
| 2026-06-05 | $28.53 | +0.04% | $28.38 | $28.80 | $28.32 | 147.80K |
| 2026-06-04 | $28.52 | +3.75% | $27.85 | $28.63 | $27.68 | 109.80K |
| 2026-06-03 | $27.49 | -1.47% | $27.67 | $27.76 | $27.43 | 167.90K |
| 2026-06-02 | $27.90 | +1.49% | $27.49 | $28.20 | $27.45 | 134.90K |
| 2026-06-01 | $27.49 | -1.12% | $27.70 | $27.72 | $27.07 | 133.20K |
| 2026-05-29 | $27.80 | +0.18% | $27.67 | $28.04 | $27.64 | 75.80K |
| 2026-05-28 | $27.75 | -0.22% | $27.81 | $27.86 | $27.51 | 94.00K |
| 2026-05-27 | $27.81 | -1.17% | $28.29 | $28.80 | $27.68 | 107.70K |