Home

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

18.79
+1.24 (7.07%)
NASDAQ · Last Trade: Dec 4th, 3:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202517.6419.0417.5218.79536,11818.79
12/02/202516.7417.7116.7417.55338,60217.55
12/01/202516.1716.8516.1716.56195,99616.56
11/28/202516.2316.3616.1116.2674,51216.26
11/26/202516.1916.4616.0716.15136,62316.15
11/25/202515.6216.3815.6216.29131,26416.29
11/24/202515.7415.8015.5715.61100,57515.61
11/21/202515.2215.9515.2115.83151,10815.83
11/20/202515.4415.7115.1115.19111,21015.19
11/19/202515.2815.3615.0615.31133,82315.31
11/18/202515.2515.4115.0915.18161,97115.18
11/17/202516.1016.1715.1715.27152,06115.27
11/14/202515.8516.2115.6816.17204,05216.17
11/13/202516.0216.1915.9516.05172,12115.73
11/12/202516.2016.3515.9716.08157,77015.76
11/11/202516.1016.2315.8716.13127,50315.81
11/10/202516.1916.3916.0116.12147,83815.80
11/07/202515.8916.1115.7216.01162,58615.69
11/06/202515.8616.0915.8015.97142,92315.65
11/05/202516.1216.4115.9315.94219,57315.62
11/04/202515.9916.3615.8716.17269,47515.85
11/03/202514.5215.9814.5215.94373,85215.62
10/31/202515.6015.8414.2414.64255,22614.35
10/30/202516.0916.3815.9616.02155,46115.70
10/29/202516.5316.6416.0116.16146,44515.84
10/28/202516.6516.7516.4016.42122,78516.09
10/27/202517.1017.1016.6816.72158,67316.39
10/24/202516.4617.0216.4616.98135,21016.64
10/23/202516.4716.5016.1816.34140,53816.01
10/22/202516.5716.7716.4216.47128,97116.14
10/21/202516.4516.6116.3116.58127,45116.25
10/20/202515.9316.4915.9216.45206,16416.12
10/17/202515.7615.8515.6115.83184,16815.51
10/16/202516.1916.3415.4515.61293,09815.30
10/15/202516.6816.8616.2016.24120,49315.92
10/14/202516.0016.6215.8016.57121,43016.24
10/13/202516.1416.1515.7916.02158,77115.70
10/10/202516.3016.4915.8715.90190,32215.58
10/09/202516.5116.7016.2116.31107,70215.98
10/08/202516.8017.1816.5316.5599,31516.22
10/07/202517.0417.0816.7516.78134,48716.45
10/06/202517.0017.1416.7716.92129,35916.58
10/03/202516.8917.2316.7716.8382,34316.49
10/02/202516.8017.2516.6116.79106,62116.46
10/01/202516.9917.0216.7816.8186,51816.47
9/30/202517.0517.1916.9217.14136,92316.80
9/29/202517.6417.6417.1017.10111,06216.76
9/26/202517.5117.6317.3617.55128,45617.20
9/25/202517.6117.6717.3217.4492,89117.09
9/24/202517.7917.9517.5917.70109,00917.35
9/23/202518.0018.3517.7217.75113,56217.40
9/22/202517.8818.1317.7318.00133,47317.64
9/19/202518.4918.4917.9617.97257,03917.61
9/18/202518.0618.4917.8318.49128,13718.12
9/17/202517.6318.3217.5717.94199,51717.58
9/16/202517.8517.8517.4617.63140,31917.28
9/15/202517.8717.9317.6717.83112,84617.47
9/12/202518.1518.1817.8217.85106,28317.49
9/11/202517.8718.2317.8018.20145,40017.84
9/10/202517.9718.0817.7017.87264,26317.51
9/09/202518.2018.2817.8417.9095,23917.54
9/08/202518.2018.2817.8818.24114,43717.88
9/05/202518.7118.8918.1418.14112,16817.78
9/04/202518.2218.6718.1718.6797,69418.30