Midland States Bancorp, Inc. - Common Stock (MSBI)

Last Price32.16

Change-0.23 (-0.71%)

NASDAQ · Last Trade: Sep 30th, 9:51 PM EDT

Historical Prices For Midland States Bancorp, Inc. - Common Stock (MSBI)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	32.53	32.59	31.94	32.16	243,357	32.16
9/29/2026	33.13	33.24	32.13	32.39	139,385	32.39
9/28/2026	33.23	33.39	32.93	33.17	309,892	33.17
9/25/2026	33.19	33.65	33.09	33.26	428,116	33.26
9/24/2026	32.45	33.25	32.18	33.13	209,655	33.13
9/23/2026	32.70	32.88	32.32	32.39	118,278	32.39
9/22/2026	33.68	33.90	32.88	32.88	170,389	32.88
9/21/2026	33.70	33.90	33.47	33.55	126,800	33.55
9/18/2026	33.38	33.72	32.84	33.54	436,379	33.54
9/17/2026	33.69	33.81	33.23	33.63	134,339	33.63
9/16/2026	33.64	33.85	32.62	33.33	156,918	33.33
9/15/2026	33.45	33.73	32.92	33.67	123,916	33.67
9/14/2026	33.31	33.79	33.20	33.59	148,538	33.59
9/11/2026	33.69	33.69	33.12	33.45	107,911	33.45
9/10/2026	32.89	33.31	32.54	33.31	115,601	33.31
9/09/2026	32.94	33.22	32.66	32.89	107,763	32.89
9/08/2026	33.58	33.72	32.50	33.24	95,042	33.24
9/04/2026	33.33	33.84	33.33	33.73	89,044	33.73
9/03/2026	33.36	33.72	33.34	33.53	121,866	33.53
9/02/2026	32.73	33.38	32.73	33.22	163,821	33.22
9/01/2026	32.76	33.08	32.06	32.59	148,387	32.59
8/31/2026	32.99	33.15	32.55	32.79	125,199	32.79
8/28/2026	32.90	33.09	32.69	33.00	129,384	33.00
8/27/2026	32.76	32.95	32.10	32.84	105,006	32.84
8/26/2026	32.84	32.91	32.62	32.79	107,172	32.79
8/25/2026	32.88	33.19	32.38	32.71	103,715	32.71
8/24/2026	32.75	33.45	32.19	32.80	142,254	32.80
8/21/2026	32.86	33.45	32.21	32.85	256,765	32.85
8/20/2026	32.20	32.77	32.06	32.53	129,954	32.53
8/19/2026	33.26	33.26	32.12	32.31	195,531	32.31
8/18/2026	33.33	33.36	32.96	33.14	204,153	33.14
8/17/2026	33.23	33.55	33.20	33.32	204,540	33.32
8/14/2026	33.30	33.72	33.16	33.38	158,855	33.38
8/13/2026	33.81	34.33	33.57	33.63	138,607	33.63
8/12/2026	33.49	33.78	33.42	33.53	146,897	33.53
8/11/2026	33.34	33.66	33.21	33.35	225,512	33.35
8/10/2026	33.31	33.72	33.04	33.20	112,644	33.20
8/07/2026	33.67	33.95	33.29	33.49	223,116	33.49
8/06/2026	34.49	34.72	33.73	33.76	157,658	33.76
8/05/2026	35.10	35.10	33.88	34.24	118,996	34.24
8/04/2026	34.25	34.85	34.03	34.53	174,261	34.53
8/03/2026	34.25	34.68	33.85	34.24	243,164	34.24
7/31/2026	33.39	33.82	32.80	33.67	176,409	33.67
7/30/2026	33.66	33.88	33.23	33.28	161,622	33.28
7/29/2026	33.82	34.11	33.35	33.62	254,572	33.62
7/28/2026	33.22	34.35	33.00	34.10	324,856	34.10
7/27/2026	32.30	33.11	31.98	32.83	300,518	32.83
7/24/2026	30.99	32.51	30.99	32.25	204,475	32.25
7/23/2026	30.40	31.00	30.06	30.97	248,256	30.97
7/22/2026	31.26	31.26	30.58	30.85	220,509	30.85
7/21/2026	30.76	31.59	30.70	31.49	154,874	31.49
7/20/2026	31.15	31.29	30.78	30.85	141,031	30.85
7/17/2026	31.37	31.64	30.46	31.12	185,163	31.12
7/16/2026	30.58	31.82	30.58	31.70	220,579	31.70
7/15/2026	30.57	30.98	30.24	30.70	143,044	30.70
7/14/2026	30.95	31.74	30.38	30.53	173,853	30.53
7/13/2026	30.58	31.14	30.36	30.76	140,929	30.76
7/10/2026	30.14	30.86	29.72	30.53	103,510	30.53
7/09/2026	29.88	30.18	29.55	30.14	193,506	30.14
7/08/2026	30.13	30.27	29.50	29.65	140,372	29.65
7/07/2026	30.39	30.88	30.15	30.28	157,676	30.28
7/06/2026	30.32	31.00	30.23	30.44	200,858	30.44
7/02/2026	31.45	31.57	30.04	30.35	142,668	30.35
7/01/2026	30.98	31.68	30.79	31.37	151,916	31.37