Midland States Bancrop (MSBI)
NASDAQ:MSBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
23.25
24.51
23.25
24.16
24.16
+2.63%
181,101
1.29
Apr 07, 2026
22.98
23.63
22.90
23.54
23.54
+1.25%
128,475
0.91
Apr 06, 2026
22.91
23.36
22.63
23.25
23.25
+1.09%
113,536
0.80
Apr 03, 2026
22.43
23.04
22.36
23.00
23.00
0.00%
0
0.00
Apr 02, 2026
22.43
23.04
22.36
23.00
23.00
+0.70%
90,619
0.61
Apr 01, 2026
22.45
23.05
22.34
22.84
22.84
+2.38%
100,659
0.68
Mar 31, 2026
22.24
22.42
22.04
22.31
22.31
+1.87%
157,876
1.08
Mar 30, 2026
21.97
21.97
21.68
21.90
21.90
+0.74%
97,162
0.66
Mar 27, 2026
21.73
21.96
21.58
21.74
21.74
-0.91%
94,520
0.64
Mar 26, 2026
21.65
22.02
21.57
21.94
21.94
+0.50%
116,177
0.78
Mar 25, 2026
22.09
22.23
21.77
21.83
21.83
-0.05%
125,312
0.84
Mar 24, 2026
21.43
22.13
21.40
21.84
21.84
+0.65%
125,850
0.86
Mar 23, 2026
21.51
22.23
21.45
21.70
21.70
+3.24%
127,031
0.87
Mar 20, 2026
21.25
21.25
20.90
21.02
21.02
-1.08%
365,246
2.54
Mar 19, 2026
20.59
21.35
20.55
21.25
21.25
+2.31%
128,556
0.89
Mar 18, 2026
21.00
21.07
20.50
20.77
20.77
-1.56%
130,987
0.89
Mar 17, 2026
20.83
21.17
20.79
21.10
21.10
+1.05%
126,024
0.85
Mar 16, 2026
20.79
21.05
20.73
20.88
20.88
+1.41%
111,549
0.75
Mar 13, 2026
20.62
21.00
20.32
20.59
20.59
-0.15%
102,431
0.68
Mar 12, 2026
20.28
20.67
20.12
20.62
20.62
-0.43%
90,511
0.59
Mar 11, 2026
20.87
20.91
20.44
20.71
20.71
-1.29%
118,070
0.76
Mar 10, 2026
20.76
21.43
20.50
20.98
20.98
+1.01%
133,364
0.85
Mar 09, 2026
19.64
20.98
19.64
20.77
20.77
-2.07%
134,534
0.84
Mar 06, 2026
21.29
21.29
20.94
21.21
21.21
-3.15%
130,448
0.81
Mar 05, 2026
22.34
22.44
21.69
21.90
21.90
-3.18%
97,749
0.60
Mar 04, 2026
22.78
23.00
22.51
22.62
22.62
+0.27%
114,840
0.69
Mar 03, 2026
22.05
22.58
22.00
22.56
22.56
-0.49%
105,434
0.61
Mar 02, 2026
21.83
22.83
21.53
22.67
22.67
+2.44%
115,938
0.65
Feb 27, 2026
22.59
22.79
21.96
22.13
22.13
-3.91%
134,902
0.74
Feb 26, 2026
23.00
23.37
22.69
23.03
23.03
-0.13%
95,729
0.52
Feb 25, 2026
22.73
23.17
22.71
23.06
23.06
+2.53%
83,930
0.46
Feb 24, 2026
22.36
22.66
22.10
22.49
22.49
+0.04%
130,507
0.72
Feb 23, 2026
23.49
23.60
22.36
22.48
22.48
-4.91%
165,503
0.91
Feb 20, 2026
23.24
23.67
23.00
23.64
23.64
+1.85%
160,695
0.89
Feb 19, 2026
22.94
23.24
22.86
23.21
23.21
+0.22%
153,840
0.86
Feb 18, 2026
23.19
23.68
23.03
23.16
23.16
+0.17%
122,365
0.68
Feb 17, 2026
22.97
23.43
22.82
23.12
23.12
+0.65%
77,504
0.43
Feb 16, 2026
22.96
23.08
22.63
22.97
22.97
0.00%
0
0.00
Feb 13, 2026
22.96
23.08
22.63
22.97
22.97
+0.44%
68,931
0.37
Feb 12, 2026
23.57
23.61
22.90
23.19
22.87
-0.77%
108,458
0.59
Feb 11, 2026
23.63
23.94
23.10
23.37
23.05
-0.77%
143,868
0.77
Feb 10, 2026
23.70
23.88
23.16
23.55
23.23
-0.38%
227,255
1.23
Feb 09, 2026
23.84
24.18
23.61
23.64
23.31
-1.42%
111,616
0.60
Feb 06, 2026
23.76
24.02
23.67
23.98
23.65
+1.91%
96,450
0.52
Feb 05, 2026
23.91
24.23
23.35
23.53
23.21
-1.84%
124,504
0.67
Feb 04, 2026
23.95
24.26
23.47
23.97
23.64
+1.22%
157,167
0.84
Feb 03, 2026
23.28
23.79
23.14
23.68
23.35
+1.85%
251,965
1.36
Feb 02, 2026
22.80
23.50
22.52
23.25
22.93
+1.75%
155,560
0.84
Jan 30, 2026
22.71
23.00
22.43
22.85
22.53
+0.22%
147,053
0.78
Jan 29, 2026
23.03
23.22
22.50
22.80
22.49
-0.26%
182,499
0.96
Rows: