-
5 DAY PERFORMANCE
-0.18% -
1 MONTH PERFORMANCE
-2.77% -
3 MONTH PERFORMANCE
-2.38% -
6 MONTH PERFORMANCE
-12.02% -
YEAR-TO-DATE PERFORMANCE
-19.78% -
1 YEAR PERFORMANCE
+7.64%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $22.40 | $22.10 (-1.34%) | $22.53 | $22.05 | 94,248 | $480.26 M |
| 09/26/2024 | $22.13 | $22.22 (0.41%) | $22.71 | $22.05 | 317,717 | $482.87 M |
| 09/25/2024 | $22.20 | $21.89 (-1.4%) | $22.20 | $21.88 | 59,400 | $475.70 M |
| 09/24/2024 | $22.43 | $22.15 (-1.25%) | $22.64 | $22.13 | 68,200 | $481.35 M |
| 09/23/2024 | $22.57 | $22.35 (-0.97%) | $22.81 | $22.33 | 77,207 | $485.69 M |
| 09/20/2024 | $22.96 | $22.55 (-1.79%) | $23.23 | $22.50 | 289,118 | $490.04 M |
| 09/19/2024 | $23.18 | $23.10 (-0.35%) | $23.48 | $22.82 | 159,248 | $501.99 M |
| 09/18/2024 | $22.68 | $22.71 (0.13%) | $23.40 | $22.34 | 84,200 | $493.52 M |
| 09/17/2024 | $22.83 | $22.59 (-1.05%) | $23.29 | $22.54 | 80,032 | $490.91 M |
| 09/16/2024 | $22.61 | $22.58 (-0.13%) | $22.73 | $22.34 | 43,800 | $490.69 M |
| 09/13/2024 | $22.29 | $22.51 (0.99%) | $22.57 | $22.20 | 51,400 | $489.17 M |
| 09/12/2024 | $22.11 | $22.00 (-0.5%) | $22.11 | $21.80 | 61,300 | $478.09 M |
| 09/11/2024 | $21.98 | $22.02 (0.18%) | $22.02 | $21.48 | 61,913 | $478.52 M |
| 09/10/2024 | $22.15 | $22.19 (0.18%) | $22.24 | $21.83 | 62,526 | $482.22 M |
| 09/09/2024 | $22.10 | $22.04 (-0.27%) | $22.44 | $22.00 | 86,200 | $478.96 M |
| 09/06/2024 | $22.37 | $22.06 (-1.39%) | $22.46 | $21.92 | 44,900 | $479.39 M |
| 09/05/2024 | $22.48 | $22.34 (-0.62%) | $22.62 | $22.19 | 54,331 | $485.47 M |
| 09/04/2024 | $22.60 | $22.33 (-1.19%) | $22.80 | $22.25 | 46,000 | $485.26 M |
| 09/03/2024 | $22.61 | $22.64 (0.13%) | $22.90 | $22.47 | 75,500 | $491.99 M |
| 08/30/2024 | $22.79 | $22.77 (-0.09%) | $22.86 | $22.54 | 60,600 | $494.82 M |
| 08/29/2024 | $22.99 | $22.74 (-1.09%) | $23.00 | $22.53 | 61,035 | $494.17 M |
| 08/28/2024 | $22.51 | $22.81 (1.33%) | $23.00 | $22.46 | 64,100 | $495.69 M |
| 08/27/2024 | $22.61 | $22.54 (-0.31%) | $22.79 | $22.48 | 40,500 | $489.82 M |
| 08/26/2024 | $23.39 | $22.84 (-2.35%) | $23.39 | $22.83 | 62,349 | $496.34 M |
| 08/23/2024 | $22.04 | $23.05 (4.58%) | $23.36 | $22.04 | 124,800 | $500.90 M |
| 08/22/2024 | $21.78 | $21.85 (0.32%) | $21.93 | $21.68 | 54,042 | $474.83 M |
| 08/21/2024 | $21.72 | $21.83 (0.51%) | $21.84 | $21.54 | 41,415 | $474.39 M |
| 08/20/2024 | $21.87 | $21.64 (-1.05%) | $21.89 | $21.62 | 66,400 | $470.26 M |
| 08/19/2024 | $21.72 | $21.84 (0.55%) | $21.90 | $21.67 | 69,800 | $474.61 M |
| 08/16/2024 | $21.21 | $21.66 (2.12%) | $21.75 | $21.21 | 65,531 | $470.70 M |
| 08/15/2024 | $21.59 | $21.52 (-0.32%) | $21.93 | $21.44 | 95,500 | $467.66 M |
| 08/14/2024 | $21.15 | $21.15 (0%) | $21.20 | $20.67 | 135,918 | $459.61 M |
| 08/13/2024 | $21.02 | $21.05 (0.14%) | $21.09 | $20.57 | 68,417 | $457.44 M |
| 08/12/2024 | $21.20 | $20.88 (-1.51%) | $21.30 | $20.54 | 89,500 | $453.75 M |
| 08/09/2024 | $21.01 | $21.10 (0.43%) | $21.10 | $20.63 | 91,100 | $458.53 M |
| 08/08/2024 | $20.91 | $21.03 (0.57%) | $21.13 | $20.64 | 83,914 | $457.01 M |
| 08/07/2024 | $21.25 | $20.72 (-2.49%) | $21.53 | $20.63 | 77,100 | $468.48 M |
| 08/06/2024 | $21.23 | $20.97 (-1.22%) | $21.23 | $20.73 | 104,100 | $474.13 M |
| 08/05/2024 | $21.35 | $21.23 (-0.56%) | $21.50 | $20.60 | 142,300 | $466.94 M |
| 08/02/2024 | $21.85 | $22.09 (1.1%) | $22.45 | $21.73 | 132,200 | $485.85 M |
| 08/01/2024 | $23.60 | $22.63 (-4.11%) | $23.66 | $22.48 | 125,800 | $497.73 M |
| 07/31/2024 | $23.43 | $23.74 (1.32%) | $24.42 | $23.22 | 172,400 | $522.15 M |
| 07/30/2024 | $23.40 | $23.41 (0.04%) | $23.56 | $23.04 | 123,437 | $514.89 M |
| 07/29/2024 | $23.71 | $23.29 (-1.77%) | $23.90 | $23.20 | 188,000 | $512.25 M |
| 07/26/2024 | $23.53 | $24.01 (2.04%) | $24.66 | $21.35 | 154,900 | $528.08 M |
| 07/25/2024 | $25.64 | $25.99 (1.37%) | $26.63 | $25.64 | 180,200 | $571.63 M |
| 07/24/2024 | $25.98 | $25.50 (-1.85%) | $26.37 | $25.49 | 199,400 | $560.86 M |
| 07/23/2024 | $25.30 | $26.02 (2.85%) | $26.51 | $25.30 | 206,100 | $572.29 M |
| 07/22/2024 | $24.84 | $25.42 (2.33%) | $25.59 | $24.84 | 206,460 | $559.10 M |
| 07/19/2024 | $25.05 | $24.97 (-0.32%) | $25.40 | $24.96 | 115,852 | $549.20 M |
| 07/18/2024 | $25.15 | $25.00 (-0.6%) | $25.92 | $24.85 | 144,540 | $549.86 M |
| 07/17/2024 | $24.72 | $25.40 (2.75%) | $25.81 | $24.72 | 269,610 | $558.66 M |
| 07/16/2024 | $24.12 | $24.95 (3.44%) | $25.34 | $23.81 | 291,571 | $548.76 M |
| 07/15/2024 | $23.83 | $23.78 (-0.21%) | $24.36 | $23.77 | 383,420 | $523.03 M |
| 07/12/2024 | $23.42 | $23.50 (0.34%) | $24.08 | $23.34 | 209,167 | $516.87 M |
| 07/11/2024 | $23.37 | $23.30 (-0.3%) | $23.83 | $23.20 | 411,396 | $512.47 M |
| 07/10/2024 | $22.70 | $22.75 (0.22%) | $23.05 | $22.68 | 158,747 | $500.37 M |
| 07/09/2024 | $22.33 | $22.69 (1.61%) | $22.73 | $22.25 | 41,681 | $499.05 M |
| 07/08/2024 | $22.26 | $22.36 (0.45%) | $22.42 | $22.26 | 42,991 | $491.79 M |
| 07/05/2024 | $22.40 | $22.03 (-1.65%) | $22.40 | $21.91 | 73,741 | $484.54 M |
| 07/03/2024 | $22.86 | $22.42 (-1.92%) | $22.91 | $22.42 | 40,310 | $493.11 M |
| 07/02/2024 | $22.67 | $22.92 (1.1%) | $22.94 | $22.64 | 32,307 | $504.11 M |
| 07/01/2024 | $22.60 | $22.65 (0.22%) | $22.90 | $22.48 | 60,303 | $498.17 M |