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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.47	16.50	16.18	16.34	140,538	16.34
10/22/2025	16.57	16.77	16.42	16.47	128,971	16.47
10/21/2025	16.45	16.61	16.31	16.58	127,451	16.58
10/20/2025	15.93	16.49	15.92	16.45	206,164	16.45
10/17/2025	15.76	15.85	15.61	15.83	184,168	15.83
10/16/2025	16.19	16.34	15.45	15.61	293,098	15.61
10/15/2025	16.68	16.86	16.20	16.24	120,493	16.24
10/14/2025	16.00	16.62	15.80	16.57	121,430	16.57
10/13/2025	16.14	16.15	15.79	16.02	158,771	16.02
10/10/2025	16.30	16.49	15.87	15.90	190,322	15.90
10/09/2025	16.51	16.70	16.21	16.31	107,702	16.31
10/08/2025	16.80	17.18	16.53	16.55	99,315	16.55
10/07/2025	17.04	17.08	16.75	16.78	134,487	16.78
10/06/2025	17.00	17.14	16.77	16.92	129,359	16.92
10/03/2025	16.89	17.23	16.77	16.83	82,343	16.83
10/02/2025	16.80	17.25	16.61	16.79	106,621	16.79
10/01/2025	16.99	17.02	16.78	16.81	86,518	16.81
9/30/2025	17.05	17.19	16.92	17.14	136,923	17.14
9/29/2025	17.64	17.64	17.10	17.10	111,062	17.10
9/26/2025	17.51	17.63	17.36	17.55	128,456	17.55
9/25/2025	17.61	17.67	17.32	17.44	92,891	17.44
9/24/2025	17.79	17.95	17.59	17.70	109,009	17.70
9/23/2025	18.00	18.35	17.72	17.75	113,562	17.75
9/22/2025	17.88	18.13	17.73	18.00	133,473	18.00
9/19/2025	18.49	18.49	17.96	17.97	257,039	17.97
9/18/2025	18.06	18.49	17.83	18.49	128,137	18.49
9/17/2025	17.63	18.32	17.57	17.94	199,517	17.94
9/16/2025	17.85	17.85	17.46	17.63	140,319	17.63
9/15/2025	17.87	17.93	17.67	17.83	112,846	17.83
9/12/2025	18.15	18.18	17.82	17.85	106,283	17.85
9/11/2025	17.87	18.23	17.80	18.20	145,400	18.20
9/10/2025	17.97	18.08	17.70	17.87	264,263	17.87
9/09/2025	18.20	18.28	17.84	17.90	95,239	17.90
9/08/2025	18.20	18.28	17.88	18.24	114,437	18.24
9/05/2025	18.71	18.89	18.14	18.14	112,168	18.14
9/04/2025	18.22	18.67	18.17	18.67	97,694	18.67
9/03/2025	18.38	18.58	18.12	18.31	101,870	18.31
9/02/2025	18.23	18.49	18.10	18.47	107,648	18.47
8/29/2025	18.45	18.67	18.20	18.42	93,064	18.42
8/28/2025	18.66	18.66	18.29	18.40	124,575	18.40
8/27/2025	18.51	18.70	18.49	18.56	77,811	18.56
8/26/2025	18.36	18.64	18.10	18.51	111,065	18.51
8/25/2025	18.31	18.48	18.09	18.33	100,220	18.33
8/22/2025	17.45	18.51	17.32	18.48	168,978	18.48
8/21/2025	17.33	17.44	17.18	17.27	93,972	17.27
8/20/2025	17.46	17.86	17.25	17.35	167,392	17.35
8/19/2025	17.30	17.62	17.30	17.42	74,881	17.42
8/18/2025	17.32	17.46	17.13	17.34	107,485	17.34
8/15/2025	17.81	18.01	17.27	17.35	279,108	17.35
8/14/2025	17.93	18.07	17.47	17.97	82,594	17.65
8/13/2025	18.23	18.35	17.89	18.18	110,788	17.86
8/12/2025	17.50	18.12	17.50	18.12	176,988	17.80
8/11/2025	17.56	17.64	17.20	17.50	103,333	17.19
8/08/2025	17.40	17.61	17.14	17.56	90,880	17.25
8/07/2025	17.39	17.39	17.00	17.22	117,057	16.91
8/06/2025	16.85	17.21	16.61	17.16	121,721	16.85
8/05/2025	16.72	17.10	16.40	16.71	117,703	16.41
8/04/2025	16.53	16.74	16.44	16.73	117,551	16.43
8/01/2025	16.79	16.96	16.30	16.53	143,658	16.24
7/31/2025	17.16	17.17	16.92	16.96	112,986	16.66
7/30/2025	17.73	17.86	17.21	17.31	83,348	17.00
7/29/2025	18.14	18.26	17.65	17.66	124,954	17.35
7/28/2025	17.96	18.11	17.50	18.09	120,549	17.77
7/25/2025	17.76	18.09	17.16	17.97	163,210	17.65
7/24/2025	18.42	18.47	17.99	18.00	99,104	17.68