Midland States Bancorp, Inc. - MSBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	18.24	18.13	18.16	18.27	18.06	99,615
May 08, 2025	18.02	18.26	18.26	18.37	17.96	120,566
May 07, 2025	17.88	17.79	17.79	18.06	17.69	93,546
May 06, 2025	17.67	17.79	17.79	18.02	17.67	99,109
May 05, 2025	18.14	17.92	17.92	18.31	17.56	155,049
May 02, 2025	17.71	18.33	18.33	18.42	17.64	147,242
May 01, 2025	17.24	17.62	17.62	17.8	16.63	160,734
April 30, 2025	16.3	16.28	16.28	16.44	15.99	114,400
April 29, 2025	16.63	16.47	16.47	16.63	16.45	116,410
April 28, 2025	16.61	16.56	16.56	16.89	16.4	124,300
April 25, 2025	16.64	16.61	16.61	16.75	16.37	82,500
April 24, 2025	16.77	16.8	16.8	16.82	16.57	117,900
April 23, 2025	16.89	16.78	16.78	17.24	16.64	101,700
April 22, 2025	16.05	16.54	16.54	16.6	15.99	105,000
April 21, 2025	15.59	15.97	15.97	15.98	15.51	117,700
April 17, 2025	15.54	15.71	15.71	15.79	15.54	85,189
April 16, 2025	15.24	15.55	15.55	15.6	15.14	132,809
April 15, 2025	15.2	15.23	15.23	15.52	15.16	298,701
April 14, 2025	15.47	15.14	15.14	15.5	14.79	149,501
April 11, 2025	15.53	15.2	15.2	15.75	15.17	124,200
April 10, 2025	16.44	15.7	15.7	16.95	15.37	174,000
April 09, 2025	15.7	16.46	16.46	16.96	15.41	177,870
April 08, 2025	16.39	15.71	15.71	16.52	15.46	111,810
April 07, 2025	15.53	15.92	15.92	16.73	15.25	171,339
April 04, 2025	15.5	16.02	16.02	16.15	15.21	216,159
April 03, 2025	17.1	15.84	15.84	17.15	15.84	160,660
April 02, 2025	17.05	17.26	17.26	17.28	16.97	98,730
April 01, 2025	17.04	17.2	17.2	17.22	16.85	98,800
March 31, 2025	17.2	17.12	17.12	17.27	17.09	100,040
March 28, 2025	17.57	17.3	17.3	17.99	17.18	88,274
March 27, 2025	17.85	17.64	17.64	17.9	17.34	86,349
March 26, 2025	17.66	17.61	17.61	18	17.51	79,704
March 25, 2025	18.03	17.66	17.66	18.23	17.64	142,100
March 24, 2025	18.06	18.1	18.1	18.15	17.92	85,700
March 21, 2025	17.91	17.82	17.82	18.11	17.54	215,700
March 20, 2025	18.06	18.03	18.03	18.36	18.01	66,300
March 19, 2025	18.22	18.17	18.17	18.55	17.95	90,172
March 18, 2025	18.26	18.18	18.18	18.4	18.1	116,023
March 17, 2025	18.6	18.4	18.4	18.72	18.32	79,120
March 14, 2025	18.5	18.45	18.45	18.6	18.24	79,713
March 13, 2025	18.36	18.13	18.13	18.52	18.13	88,282
March 12, 2025	18.62	18.3	18.3	18.66	18.05	106,121
March 11, 2025	18.63	18.23	18.23	18.63	18.23	127,693
March 10, 2025	18.59	18.54	18.54	18.77	18.43	185,800
March 07, 2025	18.67	18.82	18.82	19.15	18.5	78,880
March 06, 2025	18.73	18.73	18.73	18.85	18.52	94,336
March 05, 2025	19.02	18.82	18.82	19.4	18.5	90,239
March 04, 2025	19.21	18.92	18.92	19.25	18.73	108,743
March 03, 2025	19.42	19.31	19.31	19.6	19.15	107,508
February 28, 2025	19.36	19.38	19.38	19.45	19.11	95,300
February 27, 2025	19.21	19.24	19.24	19.36	18.97	78,813
February 26, 2025	19.2	19.22	19.22	19.27	18.97	68,530
February 25, 2025	19.08	19.23	19.23	19.41	19.01	92,836
February 24, 2025	19.32	18.92	18.92	19.33	18.92	88,222
February 21, 2025	19.96	19.18	19.18	20.18	19.18	134,331
February 20, 2025	19.53	19.76	19.76	19.83	19.32	110,322
February 19, 2025	19.36	19.55	19.55	19.59	19.24	81,254
February 18, 2025	19.39	19.56	19.56	19.57	19.14	88,336
February 14, 2025	19.41	19.33	19.33	19.69	19.14	96,500
February 13, 2025	19.84	19.66	19.35	19.84	19.48	130,900

Midland States Bancorp, Inc. (MSBI) NASDAQ