MSBI - Midland States Bancorp, Inc.
23.66
-0.130 -0.549%
Share volume: 150,930
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.79
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $23.75 | $23.75 | $24.00 | $24.00 | $23.62 | $23.62 | $23.66 | $23.66 | 150,930 | $150,930.00 |
| 04-17-2026 | $23.75 | $23.75 | $24.41 | $24.41 | $23.47 | $23.47 | $23.79 | $23.79 | 278,541 | $278,541.00 |
| 04-16-2026 | $23.46 | $23.46 | $23.55 | $23.55 | $23.24 | $23.24 | $23.55 | $23.55 | 139,513 | $139,513.00 |
| 04-15-2026 | $23.70 | $23.70 | $23.76 | $23.76 | $23.41 | $23.41 | $23.50 | $23.50 | 143,700 | $143,700.00 |
| 04-14-2026 | $23.99 | $23.99 | $24.04 | $24.04 | $23.56 | $23.56 | $23.71 | $23.71 | 174,592 | $174,592.00 |
| 04-13-2026 | $24.15 | $24.15 | $24.36 | $24.36 | $23.86 | $23.86 | $23.98 | $23.98 | 206,521 | $206,521.00 |
| 04-10-2026 | $24.56 | $24.56 | $24.56 | $24.56 | $24.08 | $24.08 | $24.23 | $24.23 | 127,684 | $127,684.00 |
| 04-09-2026 | $24.05 | $24.05 | $24.72 | $24.72 | $23.98 | $23.98 | $24.62 | $24.62 | 134,488 | $134,488.00 |
| 04-08-2026 | $23.25 | $23.25 | $24.51 | $24.51 | $23.25 | $23.25 | $24.16 | $24.16 | 181,514 | $181,514.00 |
| 04-07-2026 | $22.98 | $22.98 | $23.63 | $23.63 | $22.90 | $22.90 | $23.54 | $23.54 | 128,475 | $128,475.00 |