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

22.87
+0.31 (1.37%)
NASDAQ · Last Trade: Mar 4th, 10:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202622.0522.5822.0022.56105,43422.56
3/02/202621.8322.8321.5322.67115,93922.67
2/27/202622.5922.7921.9622.15134,90322.15
2/26/202623.0023.3722.6923.0395,73023.03
2/25/202622.7323.1722.7123.0683,93123.06
2/24/202622.3622.6622.1022.49130,50722.49
2/23/202623.4923.5922.3622.48165,50422.48
2/20/202623.2423.6723.0023.64160,69523.64
2/19/202622.9423.2422.8623.21153,84023.21
2/18/202623.1923.6823.0323.16122,36523.16
2/17/202622.9723.4322.8223.1277,50423.12
2/13/202622.9623.0722.6322.9768,93122.97
2/12/202623.5723.6122.9023.19108,45822.87
2/11/202623.6323.9423.1023.37143,86823.05
2/10/202623.7023.8823.1623.55227,25523.23
2/09/202623.8424.1823.6123.64111,61623.31
2/06/202623.7624.0223.6723.9896,45023.65
2/05/202623.9124.2323.3523.53124,50423.21
2/04/202623.9524.2623.4723.97157,16723.64
2/03/202623.2823.7923.1423.68251,96523.35
2/02/202622.8023.5022.5223.25155,56022.93
1/30/202622.7123.0022.4322.85147,05322.53
1/29/202623.0323.2222.5022.80182,49922.49
1/28/202623.0123.1522.6322.86292,89122.54
1/27/202623.0923.3823.0023.03148,06822.71
1/26/202623.0923.2322.3723.05264,80522.73
1/23/202623.2023.4222.6023.00401,70422.68
1/22/202623.8824.5723.8824.11266,07823.78
1/21/202622.3523.7922.3523.74202,24423.41
1/20/202622.1722.4721.9622.28241,63721.97
1/16/202622.5022.6722.4022.50124,58722.19
1/15/202621.7622.7021.7622.56121,48722.25
1/14/202621.9421.9821.6221.93143,59221.63
1/13/202622.0022.2121.8821.92139,52221.62
1/12/202621.5821.9421.5721.89173,09321.59
1/09/202622.1122.3021.6021.78172,69521.48
1/08/202621.4022.3320.9622.16137,43321.85
1/07/202621.4921.6421.3221.41164,41321.11
1/06/202621.7221.7221.1921.45157,02621.15
1/05/202621.1822.0921.1821.56295,84021.26
1/02/202621.2221.3720.8121.21162,45020.92
12/31/202521.2521.3621.0321.17143,64220.88
12/30/202521.2121.4221.1321.17145,12720.88
12/29/202521.2121.4421.0721.22145,93720.93
12/26/202521.3421.5321.1921.20184,91720.91
12/24/202521.4621.5821.3121.33100,00921.04
12/23/202521.3921.6821.3821.48178,95021.18
12/22/202521.5921.8921.3721.40142,67121.10
12/19/202521.6822.0821.4121.58328,12121.28
12/18/202521.8222.2921.8221.87209,12421.57
12/17/202521.6122.0521.4321.73153,14021.43
12/16/202521.3721.9921.3721.69197,34121.39
12/15/202521.1621.3921.0721.37257,02521.08
12/12/202521.1721.4221.1121.20233,11320.91
12/11/202520.7021.2820.6821.07213,21520.78
12/10/202520.0421.0920.0120.79387,27220.50
12/09/202519.8520.4019.8520.03183,59519.75
12/08/202519.6920.1619.5419.91194,78519.64
12/05/202519.8520.2319.5719.68340,39619.41
12/04/202518.6920.2418.6920.01488,03119.73