Education
About Us
Working with TipRanks
Follow Us
Midland States Bancrop (MSBI)
NASDAQ:MSBI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
21.16
21.39
21.07
21.37
21.37
+0.80%
257,025
1.45
Dec 12, 2025
21.17
21.42
21.11
21.20
21.20
+0.62%
233,113
1.33
Dec 11, 2025
20.70
21.28
20.68
21.07
21.07
+1.35%
213,215
1.23
Dec 10, 2025
20.04
21.09
20.01
20.79
20.79
+3.79%
387,272
2.28
Dec 09, 2025
19.85
20.40
19.85
20.03
20.03
+0.60%
183,595
1.07
Dec 08, 2025
19.69
20.16
19.54
19.91
19.91
+1.17%
194,785
1.15
Dec 05, 2025
19.85
20.24
19.57
19.68
19.68
-1.65%
340,396
2.05
Dec 04, 2025
18.69
20.24
18.69
20.01
20.01
+6.49%
488,031
3.05
Dec 03, 2025
17.64
19.04
17.53
18.79
18.79
+7.07%
536,118
3.50
Dec 02, 2025
16.74
17.71
16.74
17.55
17.55
+5.98%
338,602
2.27
Dec 01, 2025
16.17
16.85
16.17
16.56
16.56
+1.85%
195,996
1.32
Nov 28, 2025
16.23
16.36
16.11
16.26
16.26
+0.68%
74,512
0.50
Nov 26, 2025
16.19
16.46
16.07
16.15
16.15
-0.86%
136,623
0.92
Nov 25, 2025
15.62
16.38
15.62
16.29
16.29
+4.36%
131,264
0.89
Nov 24, 2025
15.74
15.80
15.57
15.61
15.61
-1.39%
100,575
0.68
Nov 21, 2025
15.22
15.95
15.22
15.83
15.83
+4.21%
151,108
1.03
Nov 20, 2025
15.44
15.71
15.11
15.19
15.19
-0.78%
111,210
0.75
Nov 19, 2025
15.28
15.36
15.06
15.31
15.31
+0.86%
133,823
0.91
Nov 18, 2025
15.25
15.41
15.09
15.18
15.18
-0.59%
161,971
1.10
Nov 17, 2025
16.10
16.17
15.17
15.27
15.27
-5.57%
152,061
1.04
Nov 14, 2025
15.85
16.22
15.68
16.17
16.17
+2.80%
204,052
1.41
Nov 13, 2025
16.02
16.19
15.95
16.05
15.73
+1.85%
172,121
1.18
Nov 12, 2025
16.20
16.35
15.97
16.08
15.76
+1.72%
157,770
1.09
Nov 11, 2025
16.10
16.23
15.87
16.13
15.81
+2.10%
127,503
0.88
Nov 10, 2025
16.19
16.39
16.01
16.12
15.80
+2.74%
147,838
1.02
Nov 07, 2025
15.89
16.11
15.72
16.01
15.69
+2.29%
162,586
1.13
Nov 06, 2025
15.86
16.09
15.80
15.97
15.65
+2.23%
142,923
1.00
Nov 05, 2025
16.12
16.41
15.93
15.94
15.62
+0.59%
219,573
1.55
Nov 04, 2025
15.99
16.36
15.87
16.17
15.85
+3.51%
269,475
1.94
Nov 03, 2025
14.52
15.98
14.52
15.94
15.62
+11.10%
373,852
2.77
Oct 31, 2025
15.60
15.84
14.24
14.64
14.35
-6.75%
255,226
1.92
Oct 30, 2025
16.09
16.38
15.96
16.02
15.70
+1.16%
155,626
1.17
Oct 29, 2025
16.53
16.64
16.01
16.16
15.84
+0.42%
146,445
1.11
Oct 28, 2025
16.65
16.76
16.40
16.42
16.09
+0.21%
122,785
0.93
Oct 27, 2025
17.10
17.10
16.68
16.72
16.39
+0.47%
158,673
1.21
Oct 24, 2025
16.46
17.02
16.46
16.98
16.64
+6.03%
135,210
1.03
Oct 23, 2025
16.47
16.50
16.19
16.34
16.01
+1.23%
140,538
1.07
Oct 22, 2025
16.57
16.77
16.42
16.47
16.14
+1.36%
128,970
0.99
Oct 21, 2025
16.45
16.62
16.31
16.58
16.25
+2.84%
127,451
0.98
Oct 20, 2025
15.93
16.49
15.92
16.45
16.12
+6.03%
206,164
1.61
Oct 17, 2025
15.76
15.85
15.61
15.83
15.51
+3.48%
184,168
1.46
Oct 16, 2025
16.19
16.34
15.45
15.61
15.30
-1.92%
293,098
2.38
Oct 15, 2025
16.68
16.86
16.21
16.24
15.92
<+0.01%
120,493
0.98
Oct 14, 2025
16.00
16.62
15.80
16.57
16.24
+5.54%
121,430
0.99
Oct 13, 2025
16.14
16.15
15.79
16.02
15.70
+2.81%
158,771
1.30
Oct 10, 2025
16.30
16.49
15.87
15.90
15.58
-0.53%
190,322
1.57
Oct 09, 2025
16.51
16.71
16.21
16.31
15.98
+0.55%
107,702
0.89
Oct 08, 2025
16.80
17.18
16.53
16.55
16.22
+0.64%
99,315
0.82
Oct 07, 2025
17.04
17.08
16.75
16.78
16.44
+1.19%
134,487
1.11
Oct 06, 2025
17.00
17.14
16.77
16.92
16.58
+2.58%
129,358
1.07
Rows: