Midland States Bancrop (MSBI) Historical Prices

Time Period

Events

MSBI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	33.14	33.70	33.01	33.34	33.34	+1.62%	109,833	0.70
Oct 30, 2026	33.95	34.08	32.75	32.81	32.81	-3.02%	132,163	0.84
Oct 29, 2026	34.64	35.00	33.71	33.83	33.83	-1.23%	167,432	1.05
Oct 28, 2026	34.19	34.44	33.70	34.25	34.25	+0.03%	138,793	0.87
Oct 27, 2026	34.17	34.42	33.56	34.24	34.24	+0.82%	135,580	0.85
Oct 26, 2026	33.30	34.10	33.09	33.96	33.96	+2.97%	200,101	1.25
Oct 23, 2026	33.40	33.80	32.66	32.98	32.98	+0.06%	358,717	2.24
Oct 22, 2026	32.58	33.47	32.38	32.96	32.96	+1.14%	131,348	0.81
Oct 21, 2026	32.64	32.67	32.32	32.59	32.59	+0.09%	98,492	0.60
Oct 20, 2026	31.94	32.80	31.94	32.56	32.56	+2.39%	124,811	0.75
Oct 19, 2026	32.22	32.24	31.74	31.80	31.80	-1.30%	102,194	0.61
Oct 16, 2026	32.40	32.99	32.15	32.22	32.22	-0.25%	133,777	0.79
Oct 15, 2026	32.06	32.45	31.36	32.30	32.30	+1.44%	154,495	0.92
Oct 14, 2026	31.69	32.01	31.47	31.84	31.84	-1.00%	142,270	0.84
Oct 13, 2026	32.50	32.51	31.92	32.16	32.16	-0.59%	158,002	0.93
Oct 12, 2026	32.13	32.54	31.78	32.35	32.35	+0.59%	131,966	0.78
Oct 09, 2026	32.45	32.50	32.11	32.16	32.16	-1.23%	135,945	0.80
Oct 08, 2026	32.03	32.89	31.98	32.56	32.56	+0.96%	125,425	0.73
Oct 07, 2026	32.28	32.56	31.64	32.25	32.25	-1.62%	201,394	1.19
Oct 06, 2026	33.08	33.16	32.71	32.78	32.78	-0.67%	89,481	0.52
Oct 05, 2026	32.96	33.15	32.70	33.00	33.00	-0.42%	113,018	0.66
Oct 02, 2026	33.04	33.31	32.83	33.14	33.14	+1.22%	113,416	0.66
Oct 01, 2026	31.98	32.76	31.42	32.74	32.74	+1.80%	140,044	0.81
Sep 30, 2026	32.53	32.59	31.94	32.16	32.16	-0.71%	243,359	1.44
Sep 29, 2026	33.13	33.25	32.13	32.39	32.39	-2.35%	139,384	0.82
Sep 28, 2026	33.23	33.39	32.93	33.17	33.17	-0.27%	309,892	1.86
Sep 25, 2026	33.19	33.65	33.09	33.26	33.26	+0.39%	428,115	2.64
Sep 24, 2026	32.45	33.25	32.18	33.13	33.13	+2.28%	209,658	1.30
Sep 23, 2026	32.70	32.88	32.32	32.39	32.39	-1.49%	118,258	0.69
Sep 22, 2026	33.68	33.90	32.88	32.88	32.88	-2.00%	170,389	0.99
Sep 21, 2026	33.70	33.90	33.47	33.55	33.55	+0.03%	126,801	0.73
Sep 18, 2026	33.38	33.72	32.84	33.54	33.54	-0.27%	436,379	2.56
Sep 17, 2026	33.69	33.81	33.23	33.63	33.63	+0.90%	134,336	0.79
Sep 16, 2026	33.64	33.85	32.62	33.33	33.33	-1.01%	156,917	0.93
Sep 15, 2026	33.45	33.73	32.92	33.67	33.67	+0.24%	123,915	0.73
Sep 14, 2026	33.31	33.79	33.20	33.59	33.59	+0.42%	148,540	0.86
Sep 11, 2026	33.69	33.69	33.12	33.45	33.45	+0.42%	107,910	0.63
Sep 10, 2026	32.89	33.31	32.54	33.31	33.31	+1.28%	115,601	0.67
Sep 09, 2026	32.94	33.22	32.66	32.89	32.89	-1.05%	107,765	0.62
Sep 08, 2026	33.58	33.72	32.50	33.24	33.24	-1.45%	95,043	0.55
Sep 07, 2026	33.33	33.84	33.33	33.73	33.73	+0.00%	0	0.00
Sep 04, 2026	33.33	33.84	33.33	33.73	33.73	+0.60%	87,142	0.49
Sep 03, 2026	33.36	33.72	33.34	33.53	33.53	+0.93%	121,837	0.69
Sep 02, 2026	32.73	33.38	32.73	33.22	33.22	+1.93%	163,822	0.93
Sep 01, 2026	32.76	33.08	32.07	32.59	32.59	-0.61%	132,487	0.76
Aug 31, 2026	32.99	33.15	32.55	32.79	32.79	-0.64%	125,198	0.71
Aug 28, 2026	32.90	33.09	32.69	33.00	33.00	+0.49%	129,380	0.74
Aug 27, 2026	32.76	32.95	32.10	32.84	32.84	+0.15%	105,005	0.60
Aug 26, 2026	32.84	32.91	32.62	32.79	32.79	+0.24%	107,172	0.61
Aug 25, 2026	32.88	33.19	32.38	32.71	32.71	-0.26%	103,714	0.59

Midland States Bancrop historical prices

Midland States Bancrop (MSBI) Historical Prices

Become an Expert with TipRanks Premium