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

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	18.62	18.67	18.40	18.54	88,957	18.21
7/22/2025	18.60	18.88	18.49	18.49	98,762	18.16
7/21/2025	18.51	18.74	18.41	18.54	64,660	18.21
7/18/2025	18.75	18.75	18.39	18.48	90,524	18.15
7/17/2025	18.55	18.87	18.34	18.65	84,275	18.32
7/16/2025	18.28	18.68	18.05	18.56	125,639	18.23
7/15/2025	19.03	19.03	18.19	18.19	129,170	17.87
7/14/2025	18.61	19.02	18.58	19.00	125,574	18.66
7/11/2025	18.91	18.91	18.61	18.66	97,808	18.33
7/10/2025	18.73	19.00	18.59	18.91	136,552	18.57
7/09/2025	18.91	18.97	18.48	18.73	102,782	18.40
7/08/2025	18.57	18.98	18.43	18.77	114,742	18.44
7/07/2025	18.52	18.86	18.44	18.56	123,590	18.23
7/03/2025	18.57	18.82	18.28	18.71	123,449	18.38
7/02/2025	18.10	18.50	17.91	18.39	136,451	18.06
7/01/2025	17.21	18.34	17.21	18.06	142,390	17.74
6/30/2025	17.79	17.96	17.28	17.32	155,328	17.01
6/27/2025	17.61	17.77	17.48	17.77	234,443	17.45
6/26/2025	17.09	17.58	17.02	17.55	167,872	17.24
6/25/2025	17.10	17.16	17.00	17.10	99,329	16.80
6/24/2025	16.81	17.39	16.81	17.10	180,370	16.80
6/23/2025	16.27	16.83	16.27	16.81	152,225	16.51
6/20/2025	16.43	16.73	16.21	16.34	186,622	16.05
6/18/2025	16.16	16.44	16.13	16.29	161,401	16.00
6/17/2025	16.34	16.42	16.17	16.20	134,454	15.91
6/16/2025	16.77	16.77	16.37	16.40	149,599	16.11
6/13/2025	16.81	16.92	16.49	16.62	111,209	16.32
6/12/2025	17.20	17.20	16.91	17.12	72,432	16.82
6/11/2025	17.48	17.85	17.20	17.24	199,230	16.93
6/10/2025	17.16	17.47	17.02	17.43	69,323	17.12
6/09/2025	17.13	17.30	16.92	17.06	111,250	16.76
6/06/2025	16.93	17.07	16.60	16.96	89,040	16.66
6/05/2025	16.53	17.15	16.36	16.53	141,646	16.24