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

32.79
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 5:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202632.9933.1532.5532.79125,19932.79
8/28/202632.9033.0932.6933.00129,38433.00
8/27/202632.7632.9532.1032.84105,00632.84
8/26/202632.8432.9132.6232.79107,17232.79
8/25/202632.8833.1932.3832.71103,71532.71
8/24/202632.7533.4532.1932.80142,25432.80
8/21/202632.8633.4532.2132.85256,76532.85
8/20/202632.2032.7732.0632.53129,95432.53
8/19/202633.2633.2632.1232.31195,53132.31
8/18/202633.3333.3632.9633.14204,15333.14
8/17/202633.2333.5533.2033.32204,54033.32
8/14/202633.3033.7233.1633.38158,85533.38
8/13/202633.8134.3333.5733.63138,60733.30
8/12/202633.4933.7833.4233.53146,89733.20
8/11/202633.3433.6633.2133.35225,51233.02
8/10/202633.3133.7233.0433.20112,64432.87
8/07/202633.6733.9533.2933.49223,11633.16
8/06/202634.4934.7233.7333.76157,65833.43
8/05/202635.1035.1033.8834.24118,99633.90
8/04/202634.2534.8534.0334.53174,26134.19
8/03/202634.2534.6833.8534.24243,16433.90
7/31/202633.3933.8232.8033.67176,40933.34
7/30/202633.6633.8833.2333.28161,62232.95
7/29/202633.8234.1133.3533.62254,57233.29
7/28/202633.2234.3533.0034.10324,85633.77
7/27/202632.3033.1131.9832.83300,51832.51
7/24/202630.9932.5130.9932.25204,47531.93
7/23/202630.4031.0030.0630.97248,25630.67
7/22/202631.2631.2630.5830.85220,50930.55
7/21/202630.7631.5930.7031.49154,87431.18
7/20/202631.1531.2930.7830.85141,03130.55
7/17/202631.3731.6430.4631.12185,16330.81
7/16/202630.5831.8230.5831.70220,57931.39
7/15/202630.5730.9830.2430.70143,04430.40
7/14/202630.9531.7430.3830.53173,85330.23
7/13/202630.5831.1430.3630.76140,92930.46
7/10/202630.1430.8629.7230.53103,51030.23
7/09/202629.8830.1829.5530.14193,50629.84
7/08/202630.1330.2729.5029.65140,37229.36
7/07/202630.3930.8830.1530.28157,67629.98
7/06/202630.3231.0030.2330.44200,85830.14
7/02/202631.4531.5730.0430.35142,66830.05
7/01/202630.9831.6830.7931.37151,91631.06
6/30/202630.9631.3230.8631.14142,63630.83
6/29/202631.4731.4730.2831.11169,76430.80
6/26/202630.7031.4830.3431.22746,38630.91
6/25/202630.1130.5530.0930.51217,90130.21
6/24/202630.1830.5130.0230.19191,77529.89
6/23/202629.4530.2229.2730.20228,13329.90
6/22/202629.4330.1429.2029.52172,74129.23
6/18/202629.8429.8529.1529.43291,27129.14
6/17/202629.4930.0228.7729.12202,46828.83
6/16/202629.5030.1729.1929.58140,03329.29
6/15/202630.3330.3429.3829.49127,14729.20
6/12/202629.8030.2929.8030.16110,90429.86
6/11/202629.5029.8529.0929.63138,51729.34
6/10/202628.5029.4928.5029.46127,29429.17
6/09/202628.9729.5428.7528.89145,85128.61
6/08/202628.7428.9328.3628.7690,48228.48
6/05/202628.3828.8028.3228.53147,80428.25
6/04/202627.8528.6327.6828.52109,82828.24
6/03/202627.6727.7727.4327.49167,94627.22
6/02/202627.4928.2027.4527.90134,88527.63
6/01/202627.7027.7227.0727.49133,23227.22