MSBI - Midland States Bancorp, Inc.
22.62
0.060 0.265%
Share volume: 114,840
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$22.56
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $22.78 | $22.78 | $23.00 | $23.00 | $22.51 | $22.51 | $22.62 | $22.62 | 114,840 | $114,840.00 |
| 03-03-2026 | $22.05 | $22.05 | $22.58 | $22.58 | $22.00 | $22.00 | $22.56 | $22.56 | 105,434 | $105,434.00 |
| 03-02-2026 | $21.83 | $21.83 | $22.83 | $22.83 | $21.53 | $21.53 | $22.67 | $22.67 | 115,938 | $115,938.00 |
| 02-27-2026 | $22.59 | $22.59 | $22.79 | $22.79 | $21.96 | $21.96 | $22.13 | $22.13 | 134,902 | $134,902.00 |
| 02-26-2026 | $23.00 | $23.00 | $23.37 | $23.37 | $22.69 | $22.69 | $23.03 | $23.03 | 95,729 | $95,729.00 |
| 02-25-2026 | $22.73 | $22.73 | $23.17 | $23.17 | $22.71 | $22.71 | $23.06 | $23.06 | 83,930 | $83,930.00 |
| 02-24-2026 | $22.36 | $22.36 | $22.66 | $22.66 | $22.10 | $22.10 | $22.49 | $22.49 | 130,507 | $130,507.00 |
| 02-23-2026 | $23.49 | $23.49 | $23.60 | $23.60 | $22.36 | $22.36 | $22.48 | $22.48 | 165,503 | $165,503.00 |
| 02-20-2026 | $23.24 | $23.24 | $23.67 | $23.67 | $23.00 | $23.00 | $23.64 | $23.64 | 160,695 | $160,695.00 |
| 02-19-2026 | $22.94 | $22.94 | $23.24 | $23.24 | $22.86 | $22.86 | $23.21 | $23.21 | 153,840 | $153,840.00 |