Midland States Bancorp Inc (MSBI) Historical Stock Data
21.73 ↑0.04 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSBI is up 1.09% a day on average. There have been 21 days where Midland States Bancorp Inc closed green and 9 days where MSBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 21.61 | 21.73 | ↑$0.12 (0.56%) | 21.43 | 22.05 | 151.04K |
| 2025-12-16 | 21.37 | 21.69 | ↑$0.32 (1.50%) | 21.37 | 21.99 | 197.34K |
| 2025-12-15 | 21.16 | 21.37 | ↑$0.21 (0.99%) | 21.07 | 21.39 | 257.03K |
| 2025-12-12 | 21.17 | 21.20 | ↑$0.03 (0.14%) | 21.11 | 21.42 | 233.11K |
| 2025-12-11 | 20.70 | 21.07 | ↑$0.37 (1.79%) | 20.68 | 21.28 | 213.22K |
| 2025-12-10 | 20.04 | 20.79 | ↑$0.75 (3.74%) | 20.01 | 21.09 | 387.27K |
| 2025-12-09 | 19.85 | 20.03 | ↑$0.18 (0.91%) | 19.85 | 20.40 | 183.60K |
| 2025-12-08 | 19.69 | 19.91 | ↑$0.22 (1.12%) | 19.54 | 20.16 | 194.79K |
| 2025-12-05 | 19.85 | 19.68 | ↓$0.17 (-0.86%) | 19.57 | 20.24 | 340.40K |
| 2025-12-04 | 18.69 | 20.01 | ↑$1.32 (7.06%) | 18.69 | 20.24 | 488.03K |
| 2025-12-03 | 17.64 | 18.79 | ↑$1.15 (6.52%) | 17.53 | 19.04 | 536.12K |
| 2025-12-02 | 16.74 | 17.55 | ↑$0.81 (4.84%) | 16.74 | 17.71 | 338.60K |
| 2025-12-01 | 16.17 | 16.56 | ↑$0.39 (2.41%) | 16.17 | 16.85 | 196K |
| 2025-11-28 | 16.23 | 16.26 | ↑$0.03 (0.18%) | 16.11 | 16.36 | 74.51K |
| 2025-11-26 | 16.19 | 16.15 | ↓$0.04 (-0.25%) | 16.07 | 16.46 | 136.62K |
| 2025-11-25 | 15.62 | 16.29 | ↑$0.67 (4.29%) | 15.62 | 16.38 | 131.26K |
| 2025-11-24 | 15.74 | 15.61 | ↓$0.13 (-0.83%) | 15.57 | 15.80 | 100.58K |
| 2025-11-21 | 15.22 | 15.83 | ↑$0.61 (4.01%) | 15.22 | 15.95 | 151.11K |
| 2025-11-20 | 15.44 | 15.19 | ↓$0.25 (-1.62%) | 15.11 | 15.71 | 111.21K |
| 2025-11-19 | 15.28 | 15.31 | ↑$0.03 (0.20%) | 15.06 | 15.36 | 133.82K |
| 2025-11-18 | 15.25 | 15.18 | ↓$0.07 (-0.46%) | 15.09 | 15.41 | 161.97K |
| 2025-11-17 | 16.10 | 15.27 | ↓$0.83 (-5.16%) | 15.17 | 16.17 | 152.06K |
| 2025-11-14 | 15.85 | 16.17 | ↑$0.32 (2.02%) | 15.68 | 16.22 | 204.05K |
| 2025-11-13 | 16.02 | 16.05 | ↑$0.03 (0.19%) | 15.95 | 16.19 | 172.12K |
| 2025-11-12 | 16.20 | 16.08 | ↓$0.12 (-0.74%) | 15.97 | 16.35 | 157.77K |
| 2025-11-11 | 16.10 | 16.13 | ↑$0.03 (0.19%) | 15.87 | 16.23 | 127.50K |
| 2025-11-10 | 16.19 | 16.12 | ↓$0.07 (-0.43%) | 16.01 | 16.39 | 147.84K |
| 2025-11-07 | 15.89 | 16.01 | ↑$0.12 (0.76%) | 15.72 | 16.11 | 162.52K |
| 2025-11-06 | 15.86 | 15.97 | ↑$0.11 (0.69%) | 15.80 | 16.09 | 142.92K |
| 2025-11-05 | 16.12 | 15.94 | ↓$0.18 (-1.12%) | 15.93 | 16.41 | 219.57K |
Create an account or log in to view more rows.
$MSBI almost time for the running
$MSBI headed back to all time highs shortly
$MSBI Bullish AF ??
$MSBI Lol she wants higher
$MSBI just fucking go already jeesh
$MSBI my lotto for earnings
$MSBI just waiting ….
$MSBI here to raid
$MSBI buy
$MSBI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare