Midland States Bancorp, Inc.(MSBI)
$24.62▲0.46 (1.90%)
Midland States Bancorp, Inc.(MSBI)
NASDAQ
$24.62▲0.46 (1.90%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/9/2026 | $24.05 | $24.72 | $23.98 | $24.62 | 134,500 |
| 4/8/2026 | $23.25 | $24.51 | $23.25 | $24.16 | 181,514 |
| 4/7/2026 | $22.98 | $23.63 | $22.90 | $23.54 | 128,500 |
| 4/6/2026 | $22.91 | $23.36 | $22.63 | $23.25 | 113,536 |
| 4/2/2026 | $22.43 | $23.04 | $22.36 | $23.00 | 90,619 |
| 4/1/2026 | $22.45 | $23.05 | $22.34 | $22.84 | 100,700 |
| 3/31/2026 | $22.24 | $22.42 | $22.04 | $22.31 | 157,900 |
| 3/30/2026 | $21.97 | $21.97 | $21.68 | $21.90 | 97,200 |
| 3/27/2026 | $21.73 | $21.96 | $21.58 | $21.74 | 94,520 |
| 3/26/2026 | $21.65 | $22.02 | $21.57 | $21.94 | 116,200 |
| 3/25/2026 | $22.09 | $22.23 | $21.77 | $21.83 | 126,714 |
| 3/24/2026 | $21.43 | $22.13 | $21.40 | $21.84 | 125,900 |
| 3/23/2026 | $21.51 | $22.23 | $21.45 | $21.70 | 127,225 |
| 3/20/2026 | $21.25 | $21.25 | $20.90 | $21.02 | 365,346 |
| 3/19/2026 | $20.59 | $21.35 | $20.55 | $21.25 | 131,771 |
| 3/18/2026 | $21.00 | $21.07 | $20.50 | $20.77 | 131,000 |
| 3/17/2026 | $20.83 | $21.17 | $20.79 | $21.10 | 136,600 |
| 3/16/2026 | $20.79 | $21.05 | $20.73 | $20.88 | 111,549 |
| 3/13/2026 | $20.62 | $21.00 | $20.32 | $20.59 | 102,431 |
| 3/12/2026 | $20.28 | $20.67 | $20.12 | $20.62 | 90,511 |
| 3/11/2026 | $20.87 | $20.91 | $20.43 | $20.71 | 118,100 |
| 3/10/2026 | $20.76 | $21.43 | $20.50 | $20.98 | 144,107 |
| 3/9/2026 | $19.64 | $20.98 | $19.64 | $20.77 | 134,534 |
| 3/6/2026 | $21.29 | $21.29 | $20.94 | $21.21 | 130,448 |
| 3/5/2026 | $22.34 | $22.44 | $21.69 | $21.90 | 97,749 |
| 3/4/2026 | $22.78 | $23.00 | $22.51 | $22.62 | 114,840 |
| 3/3/2026 | $22.05 | $22.58 | $22.00 | $22.56 | 105,434 |
| 3/2/2026 | $21.83 | $22.83 | $21.53 | $22.67 | 115,938 |
| 2/27/2026 | $22.59 | $22.79 | $21.96 | $22.13 | 134,902 |
| 2/26/2026 | $23.00 | $23.37 | $22.69 | $23.03 | 95,729 |
| 2/25/2026 | $22.73 | $23.17 | $22.71 | $23.06 | 83,930 |
| 2/24/2026 | $22.36 | $22.66 | $22.10 | $22.49 | 130,507 |
| 2/23/2026 | $23.49 | $23.60 | $22.36 | $22.48 | 165,503 |
| 2/20/2026 | $23.24 | $23.67 | $23.00 | $23.64 | 160,700 |
| 2/19/2026 | $22.94 | $23.24 | $22.86 | $23.21 | 153,840 |
| 2/18/2026 | $23.19 | $23.68 | $23.03 | $23.16 | 122,400 |
| 2/17/2026 | $22.97 | $23.43 | $22.82 | $23.12 | 77,504 |
| 2/13/2026 | $22.96 | $23.08 | $22.63 | $22.97 | 68,931 |
| 2/12/2026 | $23.57 | $23.61 | $22.90 | $23.19 | 108,500 |
| 2/11/2026 | $23.63 | $23.94 | $23.10 | $23.37 | 143,900 |
| 2/10/2026 | $23.70 | $23.88 | $23.16 | $23.55 | 227,300 |
| 2/9/2026 | $23.84 | $24.18 | $23.61 | $23.64 | 111,616 |
| 2/6/2026 | $23.76 | $24.02 | $23.67 | $23.98 | 96,500 |
| 2/5/2026 | $23.91 | $24.23 | $23.35 | $23.53 | 124,504 |
| 2/4/2026 | $23.95 | $24.26 | $23.47 | $23.97 | 157,200 |
| 2/3/2026 | $23.28 | $23.79 | $23.14 | $23.68 | 252,000 |
| 2/2/2026 | $22.80 | $23.50 | $22.52 | $23.25 | 155,600 |
| 1/30/2026 | $22.71 | $23.00 | $22.43 | $22.85 | 147,100 |
| 1/29/2026 | $23.03 | $23.22 | $22.50 | $22.80 | 182,500 |
| 1/28/2026 | $23.01 | $23.15 | $22.63 | $22.86 | 292,900 |
| 1/27/2026 | $23.09 | $23.38 | $23.00 | $23.03 | 148,100 |
| 1/26/2026 | $23.09 | $23.23 | $22.37 | $23.05 | 264,805 |
| 1/23/2026 | $23.20 | $23.42 | $22.60 | $23.00 | 401,704 |
| 1/22/2026 | $23.88 | $24.57 | $23.88 | $24.11 | 266,100 |
| 1/21/2026 | $22.35 | $23.79 | $22.35 | $23.74 | 202,244 |
| 1/20/2026 | $22.17 | $22.47 | $21.97 | $22.28 | 241,637 |
| 1/16/2026 | $22.50 | $22.67 | $22.40 | $22.50 | 124,600 |
| 1/15/2026 | $21.76 | $22.70 | $21.76 | $22.56 | 121,500 |
| 1/14/2026 | $21.94 | $21.98 | $21.62 | $21.93 | 143,600 |
| 1/13/2026 | $22.00 | $22.21 | $21.88 | $21.92 | 139,522 |
| 1/12/2026 | $21.58 | $21.94 | $21.58 | $21.89 | 173,100 |