Midland States Bancorp, Inc.MSBIPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 1/9/2026 | $25.32 | $25.32 | $25.18 | $25.18 | 12,629 |
| 1/8/2026 | $25.25 | $25.26 | $25.16 | $25.16 | 2,949 |
| 1/7/2026 | $25.09 | $25.22 | $25.09 | $25.10 | 2,544 |
| 1/6/2026 | $25.02 | $25.15 | $25.00 | $25.09 | 5,700 |
| 1/5/2026 | $25.01 | $25.08 | $24.99 | $25.00 | 15,600 |
| 1/2/2026 | $25.05 | $25.06 | $25.05 | $25.06 | 636 |
| 12/31/2025 | $25.15 | $25.17 | $24.99 | $25.02 | 3,500 |
| 12/30/2025 | $25.05 | $25.16 | $24.99 | $25.01 | 6,318 |
| 12/29/2025 | $25.05 | $25.10 | $24.75 | $24.82 | 3,346 |
| 12/26/2025 | $24.97 | $25.07 | $24.92 | $24.97 | 3,236 |
| 12/24/2025 | $25.04 | $25.09 | $24.99 | $25.01 | 3,600 |
| 12/23/2025 | $24.75 | $25.05 | $24.75 | $24.94 | 5,612 |
| 12/22/2025 | $24.88 | $24.91 | $24.81 | $24.81 | 2,700 |
| 12/19/2025 | $24.78 | $24.90 | $24.70 | $24.78 | 5,000 |
| 12/18/2025 | $24.74 | $24.81 | $24.70 | $24.73 | 4,513 |
| 12/17/2025 | $24.77 | $24.82 | $24.62 | $24.62 | 12,942 |
| 12/16/2025 | $24.70 | $24.84 | $24.69 | $24.75 | 11,608 |
| 12/15/2025 | $24.75 | $24.75 | $24.51 | $24.65 | 6,201 |
| 12/12/2025 | $25.10 | $25.10 | $24.76 | $24.94 | 5,400 |
| 12/11/2025 | $24.85 | $25.09 | $24.85 | $25.01 | 6,300 |
| 12/10/2025 | $24.84 | $24.97 | $24.84 | $24.84 | 2,000 |
| 12/9/2025 | $24.88 | $24.98 | $24.82 | $24.82 | 8,200 |
| 12/8/2025 | $24.83 | $24.90 | $24.73 | $24.73 | 7,200 |
| 12/5/2025 | $24.60 | $24.83 | $24.60 | $24.75 | 6,526 |
| 12/4/2025 | $24.37 | $24.65 | $24.35 | $24.57 | 12,200 |
| 12/3/2025 | $24.52 | $24.53 | $24.34 | $24.38 | 5,100 |
| 12/2/2025 | $24.47 | $24.50 | $24.25 | $24.38 | 5,700 |
| 12/1/2025 | $24.45 | $24.45 | $24.34 | $24.34 | 4,000 |
| 11/28/2025 | $24.33 | $24.33 | $24.33 | $24.33 | 7,919 |
| 11/26/2025 | $24.47 | $24.60 | $24.29 | $24.33 | 7,937 |
| 11/25/2025 | $24.39 | $24.50 | $24.02 | $24.24 | 11,900 |
| 11/24/2025 | $24.25 | $24.45 | $24.25 | $24.27 | 3,400 |
| 11/21/2025 | $24.11 | $24.37 | $24.11 | $24.12 | 2,500 |
| 11/20/2025 | $24.05 | $24.15 | $24.00 | $24.02 | 4,100 |
| 11/19/2025 | $24.08 | $24.18 | $24.01 | $24.02 | 6,400 |
| 11/18/2025 | $24.15 | $24.53 | $24.00 | $24.06 | 7,400 |
| 11/17/2025 | $24.17 | $24.20 | $23.95 | $24.03 | 19,700 |
| 11/14/2025 | $24.05 | $24.10 | $24.00 | $24.06 | 6,600 |
| 11/13/2025 | $24.14 | $24.14 | $24.01 | $24.04 | 12,900 |
| 11/12/2025 | $24.07 | $24.17 | $24.06 | $24.06 | 2,600 |
| 11/11/2025 | $24.11 | $24.18 | $24.05 | $24.05 | 5,629 |
| 11/10/2025 | $24.11 | $24.38 | $24.11 | $24.15 | 3,200 |
| 11/7/2025 | $24.00 | $24.23 | $24.00 | $24.10 | 3,100 |
| 11/6/2025 | $23.93 | $24.05 | $23.90 | $24.05 | 15,415 |
| 11/5/2025 | $23.98 | $24.15 | $23.98 | $24.00 | 10,000 |
| 11/4/2025 | $23.85 | $24.00 | $23.64 | $23.78 | 2,739 |
| 11/3/2025 | $23.52 | $23.96 | $23.52 | $23.93 | 8,533 |
| 10/31/2025 | $23.82 | $23.89 | $23.22 | $23.65 | 27,326 |
| 10/30/2025 | $24.13 | $24.15 | $23.90 | $23.91 | 3,040 |
| 10/29/2025 | $24.07 | $24.13 | $23.91 | $23.91 | 5,622 |
| 10/28/2025 | $24.05 | $24.20 | $24.03 | $24.05 | 2,238 |
| 10/27/2025 | $24.17 | $24.20 | $24.00 | $24.01 | 5,100 |
| 10/24/2025 | $24.07 | $24.16 | $24.01 | $24.01 | 3,500 |
| 10/23/2025 | $24.05 | $24.06 | $23.93 | $23.93 | 2,800 |
| 10/22/2025 | $23.90 | $24.16 | $23.90 | $24.03 | 3,318 |
| 10/21/2025 | $23.82 | $24.11 | $23.82 | $24.00 | 5,300 |
| 10/20/2025 | $23.77 | $23.84 | $23.77 | $23.81 | 1,934 |
| 10/17/2025 | $23.75 | $23.92 | $23.59 | $23.70 | 10,406 |
| 10/16/2025 | $24.20 | $24.20 | $23.55 | $23.55 | 10,812 |
| 10/15/2025 | $23.97 | $24.11 | $23.74 | $24.11 | 3,600 |
| 10/14/2025 | $24.02 | $24.19 | $23.88 | $23.88 | 1,820 |