Midland States Bancorp, Inc.MSBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $22.50 | $22.67 | $22.40 | $22.50 | 123,341 |
| 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 |
| 1/9/2026 | $22.11 | $22.30 | $21.60 | $21.78 | 172,700 |
| 1/8/2026 | $21.40 | $22.33 | $20.96 | $22.16 | 137,433 |
| 1/7/2026 | $21.49 | $21.64 | $21.33 | $21.41 | 164,417 |
| 1/6/2026 | $21.72 | $21.72 | $21.19 | $21.45 | 157,026 |
| 1/5/2026 | $21.18 | $22.09 | $21.18 | $21.56 | 295,840 |
| 1/2/2026 | $21.22 | $21.37 | $20.81 | $21.21 | 162,500 |
| 12/31/2025 | $21.25 | $21.36 | $21.03 | $21.17 | 143,642 |
| 12/30/2025 | $21.21 | $21.42 | $21.13 | $21.17 | 145,127 |
| 12/29/2025 | $21.21 | $21.44 | $21.07 | $21.22 | 145,937 |
| 12/26/2025 | $21.34 | $21.53 | $21.19 | $21.20 | 184,917 |
| 12/24/2025 | $21.46 | $21.58 | $21.31 | $21.33 | 100,009 |
| 12/23/2025 | $21.39 | $21.68 | $21.38 | $21.48 | 179,000 |
| 12/22/2025 | $21.59 | $21.89 | $21.37 | $21.40 | 142,700 |
| 12/19/2025 | $21.68 | $22.08 | $21.41 | $21.58 | 328,121 |
| 12/18/2025 | $21.82 | $22.29 | $21.82 | $21.87 | 209,124 |
| 12/17/2025 | $21.61 | $22.05 | $21.43 | $21.73 | 151,040 |
| 12/16/2025 | $21.37 | $21.99 | $21.37 | $21.69 | 197,341 |
| 12/15/2025 | $21.16 | $21.39 | $21.07 | $21.37 | 257,025 |
| 12/12/2025 | $21.17 | $21.42 | $21.11 | $21.20 | 233,113 |
| 12/11/2025 | $20.70 | $21.28 | $20.68 | $21.07 | 213,215 |
| 12/10/2025 | $20.04 | $21.09 | $20.01 | $20.79 | 387,300 |
| 12/9/2025 | $19.85 | $20.40 | $19.85 | $20.03 | 183,600 |
| 12/8/2025 | $19.69 | $20.16 | $19.54 | $19.91 | 194,800 |
| 12/5/2025 | $19.85 | $20.24 | $19.57 | $19.68 | 340,400 |
| 12/4/2025 | $18.69 | $20.24 | $18.69 | $20.01 | 488,031 |
| 12/3/2025 | $17.64 | $19.04 | $17.52 | $18.79 | 536,118 |
| 12/2/2025 | $16.74 | $17.71 | $16.74 | $17.55 | 338,602 |
| 12/1/2025 | $16.17 | $16.85 | $16.17 | $16.56 | 196,000 |
| 11/28/2025 | $16.23 | $16.36 | $16.11 | $16.26 | 74,512 |
| 11/26/2025 | $16.19 | $16.46 | $16.07 | $16.15 | 136,623 |
| 11/25/2025 | $15.62 | $16.38 | $15.62 | $16.29 | 131,300 |
| 11/24/2025 | $15.74 | $15.80 | $15.57 | $15.61 | 100,600 |
| 11/21/2025 | $15.22 | $15.95 | $15.22 | $15.83 | 151,108 |
| 11/20/2025 | $15.44 | $15.71 | $15.11 | $15.19 | 111,210 |
| 11/19/2025 | $15.28 | $15.36 | $15.06 | $15.31 | 133,823 |
| 11/18/2025 | $15.25 | $15.41 | $15.09 | $15.18 | 162,000 |
| 11/17/2025 | $16.10 | $16.17 | $15.17 | $15.27 | 152,100 |
| 11/14/2025 | $15.85 | $16.22 | $15.68 | $16.17 | 204,052 |
| 11/13/2025 | $16.02 | $16.19 | $15.95 | $16.05 | 172,121 |
| 11/12/2025 | $16.20 | $16.35 | $15.97 | $16.08 | 157,800 |
| 11/11/2025 | $16.10 | $16.23 | $15.87 | $16.13 | 127,503 |
| 11/10/2025 | $16.19 | $16.39 | $16.01 | $16.12 | 147,838 |
| 11/7/2025 | $15.89 | $16.11 | $15.72 | $16.01 | 162,600 |
| 11/6/2025 | $15.86 | $16.09 | $15.80 | $15.97 | 142,923 |
| 11/5/2025 | $16.12 | $16.41 | $15.93 | $15.94 | 219,600 |
| 11/4/2025 | $15.99 | $16.36 | $15.87 | $16.17 | 269,500 |
| 11/3/2025 | $14.52 | $15.98 | $14.52 | $15.94 | 373,900 |
| 10/31/2025 | $15.60 | $15.84 | $14.24 | $14.64 | 255,226 |
| 10/30/2025 | $16.09 | $16.38 | $15.96 | $16.02 | 155,626 |
| 10/29/2025 | $16.53 | $16.64 | $16.01 | $16.16 | 146,445 |
| 10/28/2025 | $16.65 | $16.76 | $16.40 | $16.42 | 122,800 |
| 10/27/2025 | $17.10 | $17.10 | $16.68 | $16.72 | 158,700 |
| 10/24/2025 | $16.46 | $17.02 | $16.46 | $16.98 | 135,210 |
| 10/23/2025 | $16.47 | $16.50 | $16.18 | $16.34 | 140,538 |
| 10/22/2025 | $16.57 | $16.77 | $16.42 | $16.47 | 129,000 |
| 10/21/2025 | $16.45 | $16.61 | $16.31 | $16.58 | 127,500 |
| 10/20/2025 | $15.93 | $16.49 | $15.92 | $16.45 | 206,200 |