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

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	16.51	17.07	16.48	17.03	115,545	17.03
6/02/2025	16.86	17.22	16.51	16.54	138,933	16.54
5/30/2025	16.70	16.91	16.46	16.88	523,210	16.88
5/29/2025	16.71	17.39	16.51	16.83	118,598	16.83
5/28/2025	16.89	16.97	16.60	16.67	133,069	16.67
5/27/2025	17.10	17.32	16.29	16.94	152,753	16.94
5/23/2025	16.63	17.01	16.63	16.97	99,889	16.97
5/22/2025	16.92	17.41	16.85	16.87	79,367	16.87
5/21/2025	17.66	17.67	16.98	17.07	83,988	17.07
5/20/2025	17.88	18.18	17.64	17.87	72,146	17.87
5/19/2025	17.70	18.09	17.53	17.85	96,117	17.85
5/16/2025	18.36	18.36	17.80	17.88	170,682	17.88
5/15/2025	18.35	18.53	18.19	18.50	103,396	18.19
5/14/2025	18.71	18.71	18.17	18.30	130,400	17.99
5/13/2025	18.80	18.89	18.58	18.77	87,273	18.46
5/12/2025	18.72	18.97	18.49	18.62	118,291	18.31
5/09/2025	18.24	18.33	18.06	18.13	103,809	17.83
5/08/2025	18.02	18.37	17.96	18.26	120,566	17.95
5/07/2025	17.88	18.06	17.69	17.79	93,546	17.49
5/06/2025	17.67	18.02	17.67	17.79	99,109	17.49
5/05/2025	18.14	18.31	17.56	17.92	155,049	17.62
5/02/2025	17.71	18.42	17.64	18.33	148,877	18.02
5/01/2025	17.24	17.80	16.63	17.62	160,734	17.32
4/30/2025	16.30	16.44	15.99	16.28	113,771	16.01
4/29/2025	16.63	16.63	16.45	16.47	116,410	16.19
4/28/2025	16.61	16.89	16.39	16.56	124,262	16.28
4/25/2025	16.64	16.75	16.37	16.61	82,469	16.33
4/24/2025	16.77	16.82	16.57	16.80	117,876	16.52
4/23/2025	16.89	17.23	16.64	16.78	101,675	16.50
4/22/2025	16.05	16.60	15.99	16.54	104,996	16.26
4/21/2025	15.59	15.98	15.51	15.97	117,694	15.70
4/17/2025	15.54	15.79	15.54	15.71	85,189	15.45
4/16/2025	15.24	15.60	15.13	15.55	132,809	15.29
4/15/2025	15.20	15.52	15.16	15.23	298,701	14.97
4/14/2025	15.47	15.50	14.79	15.14	149,501	14.89
4/11/2025	15.53	15.74	15.17	15.20	124,183	14.95
4/10/2025	16.44	16.95	15.37	15.70	173,995	15.44
4/09/2025	15.70	16.96	15.41	16.46	179,068	16.18
4/08/2025	16.39	16.52	15.46	15.71	111,810	15.45
4/07/2025	15.53	16.63	15.25	15.92	171,339	15.65
4/04/2025	15.50	15.91	15.21	15.91	131,402	15.64
4/03/2025	17.10	17.15	15.84	15.84	163,008	15.57
4/02/2025	17.05	17.28	16.96	17.26	98,730	16.97
4/01/2025	17.04	17.22	16.85	17.20	98,773	16.91
3/31/2025	17.20	17.27	17.09	17.12	100,040	16.83
3/28/2025	17.57	17.99	17.18	17.30	88,274	17.01
3/27/2025	17.85	17.90	17.34	17.64	86,349	17.34
3/26/2025	17.66	18.00	17.51	17.61	79,704	17.31
3/25/2025	18.03	18.23	17.64	17.66	142,067	17.36
3/24/2025	18.06	18.15	17.92	18.10	85,676	17.80
3/21/2025	17.91	18.11	17.54	17.82	215,655	17.52
3/20/2025	18.06	18.36	18.01	18.03	66,255	17.73
3/19/2025	18.22	18.55	17.95	18.17	90,343	17.87
3/18/2025	18.26	18.39	18.10	18.18	116,023	17.88
3/17/2025	18.60	18.72	18.32	18.40	79,120	18.09
3/14/2025	18.50	18.60	18.24	18.45	79,713	18.14
3/13/2025	18.36	18.52	18.13	18.13	88,282	17.83
3/12/2025	18.62	18.66	18.05	18.30	112,220	17.99
3/11/2025	18.63	18.63	18.23	18.23	127,694	17.92
3/10/2025	18.59	18.77	18.43	18.54	185,774	18.23
3/07/2025	18.67	19.15	18.50	18.82	78,880	18.50
3/06/2025	18.73	18.85	18.52	18.73	94,336	18.42
3/05/2025	19.02	19.39	18.50	18.82	90,239	18.50
3/04/2025	19.21	19.25	18.73	18.92	108,743	18.60