NasdaqGS - Delayed Quote
USD
Midland States Bancorp, Inc. (MSBIP)
25.10
-0.31
(-1.22%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.96
25.10
24.93
25.10
25.10
4,000
Oct 29, 2026
25.15
25.41
25.15
25.41
25.41
1,000
Oct 28, 2026
25.10
25.10
24.90
24.92
24.92
3,400
Oct 27, 2026
25.18
25.18
25.01
25.01
25.01
1,300
Oct 26, 2026
25.08
25.08
25.00
25.00
25.00
1,800
Oct 23, 2026
25.12
25.12
25.12
25.12
25.12
400
Oct 22, 2026
25.10
25.11
25.00
25.11
25.11
1,000
Oct 21, 2026
25.25
25.25
24.98
24.98
24.98
10,800
Oct 20, 2026
25.36
25.37
25.31
25.37
25.37
600
Oct 19, 2026
25.39
25.39
25.39
25.39
25.39
-
Oct 16, 2026
25.33
25.59
25.32
25.39
25.39
3,300
Oct 15, 2026
25.25
25.35
25.15
25.19
25.19
4,700
Oct 14, 2026
25.03
25.38
25.03
25.19
25.19
2,100
Oct 13, 2026
25.25
25.37
25.18
25.18
25.18
3,200
Oct 12, 2026
25.00
25.13
25.00
25.04
25.04
1,200
Oct 9, 2026
25.05
25.25
25.05
25.25
25.25
2,700
Oct 8, 2026
25.33
25.33
25.20
25.20
25.20
1,800
Oct 7, 2026
25.25
25.43
25.25
25.26
25.26
10,200
Oct 6, 2026
25.34
25.34
25.31
25.33
25.33
1,100
Oct 5, 2026
25.29
25.34
25.28
25.32
25.32
5,800
Oct 2, 2026
25.48
25.48
25.48
25.48
25.48
-
Oct 1, 2026
25.70
25.70
25.28
25.48
25.48
1,900
Sep 30, 2026
25.49
25.94
25.37
25.94
25.94
12,000
Sep 29, 2026
25.25
25.47
25.25
25.44
25.44
6,300
Sep 28, 2026
25.25
25.30
25.25
25.30
25.30
1,200
Sep 25, 2026
25.30
25.30
25.30
25.30
25.30
1,000
Sep 24, 2026
25.27
25.42
25.25
25.35
25.35
2,300
Sep 23, 2026
25.30
25.31
25.30
25.31
25.31
900
Sep 22, 2026
25.25
25.36
25.25
25.36
25.36
6,400
Sep 21, 2026
25.45
25.45
25.45
25.45
25.45
800
Sep 18, 2026
25.35
25.49
25.30
25.40
25.40
2,600
Sep 17, 2026
25.32
25.32
25.32
25.32
25.32
300
Sep 16, 2026
25.49
25.49
25.20
25.20
25.20
2,600
Sep 15, 2026
0.484
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
25.11
25.59
25.11
25.59
25.59
700
Sep 14, 2026
25.50
25.58
25.50
25.50
25.02
700
Sep 11, 2026
25.59
25.59
25.42
25.42
24.94
700
Sep 10, 2026
25.59
25.68
25.50
25.60
25.11
3,100
Sep 9, 2026
25.66
25.67
25.66
25.67
25.18
2,100
Sep 8, 2026
25.45
25.50
25.45
25.47
24.99
900
Sep 4, 2026
25.57
25.64
25.40
25.40
24.92
2,700
Sep 3, 2026
25.30
27.07
25.30
25.43
24.95
16,000
Sep 2, 2026
25.34
25.36
25.32
25.35
24.87
1,900
Sep 1, 2026
25.39
25.39
25.33
25.34
24.86
5,300
Aug 31, 2026
25.42
25.43
25.29
25.30
24.82
52,900
Aug 28, 2026
25.60
25.67
25.42
25.50
25.02
7,700
Aug 27, 2026
25.59
26.06
25.52
25.52
25.04
11,000
Aug 26, 2026
25.64
25.64
25.40
25.45
24.97
19,800
Aug 25, 2026
25.40
25.41
25.39
25.40
24.92
25,400
Aug 24, 2026
25.30
25.40
25.20
25.39
24.91
13,400
Aug 21, 2026
25.33
25.50
25.15
25.44
24.96
13,100
Aug 20, 2026
25.33
25.33
25.33
25.33
24.85
400
Aug 19, 2026
25.26
25.40
25.16
25.40
24.92
6,500
Aug 18, 2026
25.15
25.38
25.15
25.25
24.77
1,900
Aug 17, 2026
25.15
25.25
25.15
25.25
24.77
2,500
Aug 14, 2026
25.17
25.22
25.17
25.22
24.74
700
Aug 13, 2026
25.16
25.20
25.16
25.20
24.72
1,200
Aug 12, 2026
25.11
25.25
25.10
25.25
24.77
2,800
Aug 11, 2026
25.13
25.17
25.10
25.10
24.62
1,800
Aug 10, 2026
25.25
25.25
25.05
25.14
24.66
2,900
Aug 7, 2026
25.27
25.48
25.15
25.34
24.86
2,300
Aug 6, 2026
25.20
25.20
25.20
25.20
24.72
-
Aug 5, 2026
25.20
25.20
25.20
25.20
24.72
1,800
Aug 4, 2026
25.35
25.40
25.25
25.34
24.86
4,700
Aug 3, 2026
25.34
25.34
25.25
25.25
24.77
4,600
Jul 31, 2026
25.24
25.46
25.23
25.25
24.77
11,800
Jul 30, 2026
25.24
25.24
25.24
25.24
24.76
600
Jul 29, 2026
25.12
25.19
25.12
25.19
24.71
5,700
Jul 28, 2026
25.18
25.18
25.11
25.15
24.67
1,900
Jul 27, 2026
25.12
25.18
25.12
25.18
24.71
800
Jul 24, 2026
25.14
25.18
25.14
25.18
24.70
400
Jul 23, 2026
25.14
25.14
25.05
25.08
24.60
3,700
Jul 22, 2026
25.14
25.14
25.14
25.14
24.66
300
Jul 21, 2026
25.06
25.17
25.06
25.17
24.69
4,800
Jul 20, 2026
25.15
25.17
25.15
25.17
24.70
2,700
Jul 17, 2026
25.12
25.12
25.12
25.12
24.64
2,100
Jul 16, 2026
25.18
25.18
25.07
25.07
24.59
3,300
Jul 15, 2026
25.19
25.19
25.07
25.07
24.59
1,100
Jul 14, 2026
25.18
25.20
25.11
25.20
24.72
1,100
Jul 13, 2026
25.19
25.19
25.12
25.19
24.72
2,100
Jul 10, 2026
25.19
25.19
25.19
25.19
24.71
600
Jul 9, 2026
25.20
25.20
25.08
25.08
24.60
1,400
Jul 8, 2026
25.08
25.30
25.00
25.15
24.67
3,700
Jul 7, 2026
25.13
25.20
25.08
25.08
24.60
4,100
Jul 6, 2026
25.05
25.13
25.04
25.13
24.65
5,200
Jul 2, 2026
25.13
25.13
25.13
25.13
24.65
1,200
Jul 1, 2026
25.49
25.49
24.96
25.25
24.77
7,300
Jun 30, 2026
25.37
25.37
24.90
24.90
24.43
43,400
Jun 29, 2026
25.20
25.20
25.16
25.16
24.68
2,000
Jun 26, 2026
25.16
25.16
25.16
25.16
24.68
600
Jun 25, 2026
25.12
25.13
25.12
25.13
24.65
800
Jun 24, 2026
25.10
25.10
25.10
25.10
24.62
300
Jun 23, 2026
25.30
25.30
25.30
25.30
24.82
-
Jun 22, 2026
25.48
25.48
25.30
25.30
24.82
2,600
Jun 18, 2026
25.45
25.45
25.45
25.45
24.97
200
Jun 17, 2026
25.31
25.35
25.31
25.31
24.83
3,200
Jun 16, 2026
25.39
25.39
25.27
25.31
24.83
8,300
Jun 15, 2026
0.484
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
25.00
25.40
25.00
25.40
24.92
4,600
Jun 12, 2026
25.48
25.48
25.28
25.36
24.40
4,800
Jun 11, 2026
25.44
25.44
25.44
25.44
24.48
300
Jun 10, 2026
25.46
25.46
25.44
25.44
24.48
1,600
Jun 9, 2026
25.46
25.46
25.44
25.44
24.48
1,700
Jun 8, 2026
25.44
25.44
25.44
25.44
24.49
500
Jun 5, 2026
25.40
25.40
25.40
25.40
24.44
600
Jun 4, 2026
25.44
25.46
25.40
25.44
24.48
2,700
Jun 3, 2026
25.47
25.50
25.43
25.50
24.54
5,100
Jun 2, 2026
25.35
25.42
25.35
25.42
24.46
900
Jun 1, 2026
25.33
25.46
25.33
25.35
24.39
3,800
May 29, 2026
25.44
25.46
25.44
25.46
24.50
5,200
May 28, 2026
25.40
25.45
25.37
25.44
24.48
3,900
May 27, 2026
25.45
25.45
25.38
25.42
24.46
5,500
May 26, 2026
25.31
25.44
25.31
25.43
24.47
1,300
May 22, 2026
25.43
25.43
25.43
25.43
24.47
-
May 21, 2026
25.49
25.49
25.36
25.43
24.47
1,500
May 20, 2026
25.39
25.58
25.39
25.58
24.62
1,700
May 19, 2026
25.43
25.43
25.37
25.39
24.43
1,900
May 18, 2026
25.25
25.46
25.22
25.31
24.36
3,300
May 15, 2026
25.55
25.55
25.38
25.39
24.43
900
May 14, 2026
25.54
25.54
25.37
25.49
24.53
1,500
May 13, 2026
25.28
25.28
25.28
25.28
24.33
-
May 12, 2026
25.45
25.45
25.28
25.28
24.33
2,000
May 11, 2026
25.18
25.45
25.18
25.45
24.49
2,200
May 8, 2026
25.32
25.39
25.29
25.29
24.34
2,200
May 7, 2026
25.32
25.32
25.32
25.32
24.37
300
May 6, 2026
25.19
25.19
25.19
25.19
24.24
-
May 5, 2026
25.20
25.20
25.13
25.19
24.24
1,500
May 4, 2026
25.25
25.25
25.06
25.12
24.17
1,400
May 1, 2026
25.31
25.31
25.26
25.26
24.31
700
Apr 30, 2026
25.28
25.39
25.25
25.39
24.43
1,300
Apr 29, 2026
25.25
25.25
25.25
25.25
24.30
200
Apr 28, 2026
25.25
25.34
25.25
25.34
24.38
2,200
Apr 27, 2026
25.29
25.43
25.29
25.43
24.47
900
Apr 24, 2026
25.25
25.29
25.25
25.29
24.34
6,500
Apr 23, 2026
25.14
25.20
25.14
25.20
24.25
1,900
Apr 22, 2026
25.20
25.20
25.20
25.20
24.25
-
Apr 21, 2026
25.20
25.20
25.20
25.20
24.25
-
Apr 20, 2026
25.11
25.28
25.11
25.20
24.25
1,700
Apr 17, 2026
25.18
25.18
25.18
25.18
24.23
300
Apr 16, 2026
25.16
25.16
25.16
25.16
24.21
200
Apr 15, 2026
25.20
25.43
25.20
25.43
24.47
1,100
Apr 14, 2026
24.91
25.43
24.91
25.06
24.12
2,700
Apr 13, 2026
25.22
25.22
25.00
25.00
24.06
2,100
Apr 10, 2026
25.12
25.12
24.94
24.94
24.00
700
Apr 9, 2026
24.94
25.10
24.94
25.00
24.06
1,000
Apr 8, 2026
25.06
25.07
24.88
24.91
23.97
3,900
Apr 7, 2026
24.86
24.86
24.86
24.86
23.92
900
Apr 6, 2026
24.90
24.94
24.86
24.90
23.96
4,200
Apr 2, 2026
24.70
25.07
24.70
24.76
23.83
7,200
Apr 1, 2026
24.50
24.70
24.50
24.70
23.77
4,000
Mar 31, 2026
25.03
25.06
24.35
24.35
23.43
22,900
Mar 30, 2026
25.19
25.19
24.89
25.00
24.06
16,300
Mar 27, 2026
24.90
25.11
24.81
24.81
23.87
14,200
Mar 26, 2026
24.92
25.05
24.90
24.90
23.96
2,700
Mar 25, 2026
25.22
25.22
24.96
24.96
24.02
4,100
Mar 24, 2026
25.00
25.00
24.91
24.91
23.97
2,800
Mar 23, 2026
24.85
25.10
24.85
24.95
24.01
2,400
Mar 20, 2026
25.01
25.15
24.80
24.81
23.87
10,800
Mar 19, 2026
25.00
25.00
25.00
25.00
24.06
-
Mar 18, 2026
25.19
25.19
25.00
25.00
24.06
2,200
Mar 17, 2026
25.03
25.29
24.99
25.05
24.11
2,800
Mar 16, 2026
0.484
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
24.96
25.10
24.96
24.99
24.05
15,900
Mar 13, 2026
25.81
25.81
25.42
25.44
24.02
3,300
Mar 12, 2026
25.43
25.49
25.33
25.37
23.95
1,100
Mar 11, 2026
25.39
25.80
25.30
25.32
23.90
3,600
Mar 10, 2026
25.25
25.39
25.25
25.27
23.85
1,300
Mar 9, 2026
25.20
25.40
25.20
25.21
23.80
3,500
Mar 6, 2026
25.27
25.50
25.27
25.30
23.88
6,500
Mar 5, 2026
25.65
25.65
25.37
25.37
23.95
600
Mar 4, 2026
25.32
25.45
25.30
25.30
23.88
1,300
Mar 3, 2026
25.25
25.25
25.14
25.16
23.75
1,800
Mar 2, 2026
25.33
25.33
25.10
25.10
23.69
400
Feb 27, 2026
25.33
25.33
25.00
25.32
23.90
38,800
Feb 26, 2026
25.29
25.32
25.25
25.32
23.90
17,200
Feb 25, 2026
25.29
25.36
25.27
25.32
23.90
5,600
Feb 24, 2026
25.40
25.50
25.25
25.25
23.84
6,400
Feb 23, 2026
25.58
25.58
25.33
25.33
23.91
2,900
Feb 20, 2026
25.50
25.58
25.50
25.58
24.14
4,900
Feb 19, 2026
25.65
25.65
25.55
25.55
24.12
2,600
Feb 18, 2026
25.56
25.94
25.55
25.55
24.12
15,300
Feb 17, 2026
25.55
25.72
25.55
25.57
24.14
1,800
Feb 13, 2026
25.68
25.68
25.61
25.61
24.18
1,000
Feb 12, 2026
25.50
25.61
25.36
25.57
24.14
1,900
Feb 11, 2026
25.48
25.48
25.45
25.45
24.02
700
Feb 10, 2026
25.53
25.59
25.42
25.42
24.00
2,300
Feb 9, 2026
25.50
25.50
25.34
25.34
23.92
600
Feb 6, 2026
25.34
25.36
25.34
25.35
23.93
900
Feb 5, 2026
25.35
25.35
25.25
25.25
23.84
1,200
Feb 4, 2026
25.40
25.40
25.30
25.30
23.88
4,100
Feb 3, 2026
25.51
25.53
25.46
25.46
24.03
1,300
Feb 2, 2026
25.51
25.51
25.50
25.51
24.08
1,300
Jan 30, 2026
25.50
25.60
25.50
25.51
24.08
3,800
Jan 29, 2026
25.36
25.52
25.36
25.45
24.02
7,500
Jan 28, 2026
25.31
25.35
25.31
25.31
23.89
3,100
Jan 27, 2026
25.39
25.39
25.23
25.23
23.82
4,600
Jan 26, 2026
25.21
25.31
25.21
25.28
23.86
1,800
Jan 23, 2026
25.13
25.20
25.13
25.20
23.79
1,700
Jan 22, 2026
25.14
25.25
25.13
25.20
23.79
4,800
Jan 21, 2026
25.15
25.15
25.05
25.05
23.65
600
Jan 20, 2026
25.08
25.10
25.00
25.02
23.62
8,900
Jan 16, 2026
25.23
25.23
25.12
25.12
23.71
5,100
Jan 15, 2026
25.15
25.31
25.13
25.13
23.72
3,600
Jan 14, 2026
25.17
25.24
25.08
25.11
23.70
2,800
Jan 13, 2026
25.19
25.23
25.16
25.17
23.76
1,700
Jan 12, 2026
25.15
25.28
25.15
25.15
23.74
2,900
Jan 9, 2026
25.32
25.32
25.18
25.18
23.77
12,600
Jan 8, 2026
25.25
25.26
25.16
25.16
23.75
2,900
Jan 7, 2026
25.09
25.22
25.09
25.10
23.69
2,500
Jan 6, 2026
25.02
25.15
25.00
25.09
23.68
5,700
Jan 5, 2026
25.01
25.08
24.99
25.00
23.60
15,600
Jan 2, 2026
25.05
25.06
25.05
25.06
23.66
600
Dec 31, 2025
25.15
25.17
24.99
25.02
23.62
3,500
Dec 30, 2025
25.05
25.16
24.99
25.01
23.61
6,300
Dec 29, 2025
25.05
25.10
24.75
24.82
23.43
3,300
Dec 26, 2025
24.97
25.07
24.92
24.97
23.57
3,200
Dec 24, 2025
25.04
25.09
24.99
25.01
23.61
3,600
Dec 23, 2025
24.75
25.05
24.75
24.94
23.54
5,600
Dec 22, 2025
24.88
24.91
24.81
24.81
23.42
2,700
Dec 19, 2025
24.78
24.90
24.70
24.78
23.39
5,000
Dec 18, 2025
24.74
24.81
24.70
24.73
23.34
4,500
Dec 17, 2025
24.77
24.82
24.62
24.62
23.24
12,900
Dec 16, 2025
24.70
24.84
24.69
24.75
23.36
11,600
Dec 15, 2025
0.484
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
24.75
24.75
24.51
24.65
23.27
6,200
Dec 12, 2025
25.10
25.10
24.76
24.94
23.09
5,400
Dec 11, 2025
24.85
25.09
24.85
25.01
23.15
6,300
Dec 10, 2025
24.84
24.97
24.84
24.84
22.99
2,000
Dec 9, 2025
24.88
24.98
24.82
24.82
22.98
8,200
Dec 8, 2025
24.83
24.90
24.73
24.73
22.89
7,200
Dec 5, 2025
24.60
24.83
24.60
24.75
22.91
6,500
Dec 4, 2025
24.36
24.65
24.35
24.57
22.74
12,200
Dec 3, 2025
24.52
24.53
24.34
24.38
22.57
5,100
Dec 2, 2025
24.47
24.50
24.25
24.38
22.57
5,700
Dec 1, 2025
24.45
24.45
24.34
24.34
22.53
4,000
Nov 28, 2025
24.33
24.33
24.33
24.33
22.52
-
Nov 26, 2025
24.47
24.60
24.29
24.33
22.52
7,900
Nov 25, 2025
24.39
24.50
24.02
24.24
22.44
11,900
Nov 24, 2025
24.25
24.45
24.25
24.27
22.47
3,400
Nov 21, 2025
24.11
24.37
24.11
24.12
22.33
2,500
Nov 20, 2025
24.05
24.15
24.00
24.02
22.23
4,100
Nov 19, 2025
24.08
24.18
24.01
24.02
22.23
6,400
Nov 18, 2025
24.15
24.53
24.00
24.06
22.27
7,400
Nov 17, 2025
24.17
24.20
23.95
24.03
22.24
19,700
Nov 14, 2025
24.05
24.10
24.00
24.06
22.27
6,600
Nov 13, 2025
24.14
24.14
24.01
24.04
22.25
12,900
Nov 12, 2025
24.07
24.17
24.06
24.06
22.27
2,600
Nov 11, 2025
24.11
24.18
24.05
24.05
22.26
5,600
Nov 10, 2025
24.11
24.38
24.11
24.15
22.35
3,200
Nov 7, 2025
24.00
24.23
24.00
24.10
22.31
3,100
Nov 6, 2025
23.93
24.05
23.90
24.05
22.26
15,400
Nov 5, 2025
23.98
24.15
23.98
24.00
22.22
10,000
Nov 4, 2025
23.85
24.00
23.64
23.77
22.01
2,700
Nov 3, 2025
23.52
23.95
23.52
23.93
22.15
8,500
Oct 31, 2025
23.82
23.89
23.22
23.65
21.89
27,300
