Midland States Bancorp (MSBI) Historical Stock Prices

Analyze Midland States Bancorp (MSBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Midland States Bancorp (MSBI) Interactive Price Chart

Interactive historical price chart showing Midland States Bancorp stock price movements and trends across multiple time periods.

Loading chart...

MSBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

MSBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	33.30	34.10	33.09	33.96	33.96	200.10K
Oct 23, 2026	33.40	33.80	32.66	32.98	32.98	358.72K
Oct 22, 2026	32.58	33.47	32.38	32.96	32.96	131.40K
Oct 21, 2026	32.64	32.67	32.32	32.59	32.59	98.49K
Oct 20, 2026	31.94	32.80	31.94	32.56	32.56	124.81K
Oct 19, 2026	32.22	32.23	31.74	31.80	31.80	102.19K
Oct 16, 2026	32.40	32.99	32.15	32.22	32.22	133.78K
Oct 15, 2026	32.06	32.45	31.36	32.30	32.30	154.50K
Oct 14, 2026	31.69	32.01	31.46	31.84	31.84	142.27K
Oct 13, 2026	32.50	32.51	31.92	32.16	32.16	158.00K
Oct 12, 2026	32.13	32.54	31.77	32.35	32.35	131.97K
Oct 9, 2026	32.45	32.50	32.10	32.16	32.16	135.94K
Oct 8, 2026	32.03	32.89	31.98	32.56	32.56	125.42K
Oct 7, 2026	32.28	32.56	31.64	32.25	32.25	201.39K
Oct 6, 2026	33.08	33.16	32.70	32.78	32.78	89.48K
Oct 5, 2026	32.96	33.15	32.70	33.00	33.00	113.02K
Oct 2, 2026	33.04	33.30	32.83	33.14	33.14	113.42K
Oct 1, 2026	31.98	32.76	31.42	32.74	32.74	140.05K
Sep 30, 2026	32.53	32.59	31.94	32.16	32.16	243.36K
Sep 29, 2026	33.13	33.24	32.13	32.39	32.39	139.38K
Sep 28, 2026	33.23	33.39	32.93	33.17	33.17	309.89K
Sep 25, 2026	33.19	33.65	33.09	33.26	33.26	428.12K
Sep 24, 2026	32.45	33.25	32.18	33.13	33.13	209.66K
Sep 23, 2026	32.70	32.88	32.32	32.39	32.39	118.26K
Sep 22, 2026	33.68	33.90	32.88	32.88	32.88	170.39K
Sep 21, 2026	33.70	33.90	33.47	33.55	33.55	126.80K
Sep 18, 2026	33.38	33.72	32.84	33.54	33.54	436.38K
Sep 17, 2026	33.69	33.81	33.23	33.63	33.63	134.34K
Sep 16, 2026	33.64	33.85	32.62	33.33	33.33	156.92K
Sep 15, 2026	33.45	33.73	32.92	33.67	33.67	123.92K
Sep 14, 2026	33.31	33.79	33.20	33.59	33.59	148.54K
Sep 11, 2026	33.69	33.69	33.12	33.45	33.45	107.91K
Sep 10, 2026	32.89	33.31	32.54	33.31	33.31	115.60K
Sep 9, 2026	32.94	33.22	32.66	32.89	32.89	107.77K
Sep 8, 2026	33.58	33.72	32.50	33.24	33.24	95.04K
Sep 4, 2026	33.33	33.84	33.33	33.73	33.73	87.14K
Sep 3, 2026	33.36	33.72	33.34	33.53	33.53	121.87K
Sep 2, 2026	32.73	33.38	32.73	33.22	33.22	163.82K
Sep 1, 2026	32.76	33.08	32.06	32.59	32.59	148.39K
Aug 31, 2026	32.99	33.15	32.55	32.79	32.79	125.20K
Aug 28, 2026	32.90	33.09	32.69	33.00	33.00	129.38K
Aug 27, 2026	32.76	32.95	32.10	32.84	32.84	105.00K
Aug 26, 2026	32.84	32.91	32.62	32.79	32.79	107.17K
Aug 25, 2026	32.88	33.19	32.38	32.71	32.71	103.72K
Aug 24, 2026	32.75	33.45	32.19	32.80	32.80	142.25K
Aug 21, 2026	32.86	33.45	32.21	32.85	32.85	256.76K
Aug 20, 2026	32.20	32.77	32.06	32.53	32.53	129.95K
Aug 19, 2026	33.26	33.26	32.12	32.31	32.31	195.53K
Aug 18, 2026	33.33	33.36	32.96	33.14	33.14	204.15K
Aug 17, 2026	33.23	33.55	33.20	33.32	33.32	204.54K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Midland States Bancorp (MSBI) Interactive Price Chart

MSBI Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics