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

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	17.24	17.80	16.63	17.62	160,734	17.62
4/30/2025	16.30	16.44	15.99	16.28	113,771	16.28
4/29/2025	16.63	16.63	16.45	16.47	116,410	16.47
4/28/2025	16.61	16.89	16.39	16.56	124,262	16.56
4/25/2025	16.64	16.75	16.37	16.61	82,469	16.61
4/24/2025	16.77	16.82	16.57	16.80	117,876	16.80
4/23/2025	16.89	17.23	16.64	16.78	101,675	16.78
4/22/2025	16.05	16.60	15.99	16.54	104,996	16.54
4/21/2025	15.59	15.98	15.51	15.97	117,694	15.97
4/17/2025	15.54	15.79	15.54	15.71	85,189	15.71
4/16/2025	15.24	15.60	15.13	15.55	132,809	15.55
4/15/2025	15.20	15.52	15.16	15.23	298,701	15.23
4/14/2025	15.47	15.50	14.79	15.14	149,501	15.14
4/11/2025	15.53	15.74	15.17	15.20	124,183	15.20
4/10/2025	16.44	16.95	15.37	15.70	173,995	15.70
4/09/2025	15.70	16.96	15.41	16.46	179,068	16.46
4/08/2025	16.39	16.52	15.46	15.71	111,810	15.71
4/07/2025	15.53	16.63	15.25	15.92	171,339	15.92
4/04/2025	15.50	15.91	15.21	15.91	131,402	15.91
4/03/2025	17.10	17.15	15.84	15.84	163,008	15.84
4/02/2025	17.05	17.28	16.96	17.26	98,730	17.26
4/01/2025	17.04	17.22	16.85	17.20	98,773	17.20
3/31/2025	17.20	17.27	17.09	17.12	100,040	17.12
3/28/2025	17.57	17.99	17.18	17.30	88,274	17.30
3/27/2025	17.85	17.90	17.34	17.64	86,349	17.64
3/26/2025	17.66	18.00	17.51	17.61	79,704	17.61
3/25/2025	18.03	18.23	17.64	17.66	142,067	17.66
3/24/2025	18.06	18.15	17.92	18.10	85,676	18.10
3/21/2025	17.91	18.11	17.54	17.82	215,655	17.82
3/20/2025	18.06	18.36	18.01	18.03	66,255	18.03
3/19/2025	18.22	18.55	17.95	18.17	90,343	18.17
3/18/2025	18.26	18.39	18.10	18.18	116,023	18.18
3/17/2025	18.60	18.72	18.32	18.40	79,120	18.40
3/14/2025	18.50	18.60	18.24	18.45	79,713	18.45
3/13/2025	18.36	18.52	18.13	18.13	88,282	18.13
3/12/2025	18.62	18.66	18.05	18.30	112,220	18.30
3/11/2025	18.63	18.63	18.23	18.23	127,694	18.23
3/10/2025	18.59	18.77	18.43	18.54	185,774	18.54
3/07/2025	18.67	19.15	18.50	18.82	78,880	18.82
3/06/2025	18.73	18.85	18.52	18.73	94,336	18.73
3/05/2025	19.02	19.39	18.50	18.82	90,239	18.82
3/04/2025	19.21	19.25	18.73	18.92	108,743	18.92
3/03/2025	19.42	19.60	19.15	19.31	107,508	19.31
2/28/2025	19.36	19.45	19.11	19.38	103,264	19.38
2/27/2025	19.21	19.36	18.97	19.24	78,813	19.24
2/26/2025	19.20	19.27	18.97	19.22	68,530	19.22
2/25/2025	19.08	19.41	19.01	19.23	92,836	19.23
2/24/2025	19.32	19.32	18.92	18.92	88,220	18.92
2/21/2025	19.96	20.18	19.18	19.18	134,331	19.18
2/20/2025	19.53	19.82	19.32	19.76	110,322	19.76
2/19/2025	19.36	19.59	19.24	19.55	81,244	19.55
2/18/2025	19.39	19.57	19.14	19.56	88,336	19.56
2/14/2025	19.41	19.69	19.14	19.33	96,490	19.33
2/13/2025	19.84	19.84	19.48	19.66	130,857	19.35
2/12/2025	19.80	19.99	19.51	19.74	123,149	19.43
2/11/2025	19.41	20.03	19.41	20.02	211,466	19.70
2/10/2025	19.76	19.98	19.54	19.60	87,080	19.29
2/07/2025	19.97	20.00	19.34	19.72	153,379	19.41
2/06/2025	19.39	19.99	19.39	19.89	144,865	19.58
2/05/2025	19.29	19.45	19.04	19.38	131,481	19.07
2/04/2025	18.84	19.34	18.77	19.23	120,283	18.93
2/03/2025	18.84	19.26	18.55	18.77	140,057	18.47