5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
+51.27%
6 MONTH PERFORMANCE
+32.95%
YEAR-TO-DATE PERFORMANCE
+9.40%
1 YEAR PERFORMANCE
+18.47%
Midland States Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.19 | $23.16 (-0.13%) | $23.68 | $23.03 | 120.76 K | $506.14 M |
| 02/17/2026 | $22.97 | $23.12 (0.65%) | $23.43 | $22.82 | 77.50 K | $505.27 M |
| 02/13/2026 | $22.96 | $22.97 (0.04%) | $23.08 | $22.63 | 68.93 K | $501.99 M |
| 02/12/2026 | $23.57 | $23.19 (-1.61%) | $23.61 | $22.90 | 108.50 K | $506.80 M |
| 02/11/2026 | $23.63 | $23.37 (-1.1%) | $23.94 | $23.10 | 143.90 K | $510.73 M |
| 02/10/2026 | $23.70 | $23.55 (-0.63%) | $23.88 | $23.16 | 227.30 K | $514.66 M |
| 02/09/2026 | $23.84 | $23.64 (-0.84%) | $24.18 | $23.61 | 111.62 K | $516.63 M |
| 02/06/2026 | $23.76 | $23.98 (0.93%) | $24.02 | $23.67 | 96.50 K | $524.06 M |
| 02/05/2026 | $23.91 | $23.53 (-1.59%) | $24.23 | $23.35 | 124.50 K | $514.23 M |
| 02/04/2026 | $23.95 | $23.97 (0.08%) | $24.26 | $23.47 | 157.20 K | $523.84 M |
| 02/03/2026 | $23.28 | $23.68 (1.72%) | $23.79 | $23.14 | 252.00 K | $517.50 M |
| 02/02/2026 | $22.80 | $23.25 (1.97%) | $23.50 | $22.52 | 155.60 K | $508.11 M |
| 01/30/2026 | $22.71 | $22.85 (0.62%) | $23.00 | $22.43 | 147.10 K | $499.36 M |
| 01/29/2026 | $23.03 | $22.80 (-1%) | $23.22 | $22.50 | 182.50 K | $498.27 M |
| 01/28/2026 | $23.01 | $22.86 (-0.65%) | $23.15 | $22.63 | 292.90 K | $499.58 M |
| 01/27/2026 | $23.09 | $23.03 (-0.26%) | $23.38 | $23.00 | 148.10 K | $503.30 M |
| 01/26/2026 | $23.09 | $23.05 (-0.17%) | $23.23 | $22.37 | 264.81 K | $503.74 M |
| 01/23/2026 | $23.20 | $23.00 (-0.86%) | $23.42 | $22.60 | 401.70 K | $502.64 M |
| 01/22/2026 | $23.88 | $24.11 (0.96%) | $24.57 | $23.88 | 266.10 K | $526.90 M |
| 01/21/2026 | $22.35 | $23.74 (6.22%) | $23.79 | $22.35 | 202.24 K | $518.81 M |
| 01/20/2026 | $22.17 | $22.28 (0.5%) | $22.47 | $21.97 | 241.64 K | $486.91 M |
| 01/16/2026 | $22.50 | $22.50 (0%) | $22.67 | $22.40 | 124.60 K | $491.94 M |
| 01/15/2026 | $21.76 | $22.56 (3.68%) | $22.70 | $21.76 | 121.50 K | $493.25 M |
| 01/14/2026 | $21.94 | $21.93 (-0.05%) | $21.98 | $21.62 | 143.60 K | $479.48 M |
| 01/13/2026 | $22.00 | $21.92 (-0.36%) | $22.21 | $21.88 | 139.52 K | $479.26 M |
| 01/12/2026 | $21.58 | $21.89 (1.44%) | $21.94 | $21.58 | 173.10 K | $478.60 M |
| 01/09/2026 | $22.11 | $21.78 (-1.49%) | $22.30 | $21.60 | 172.70 K | $475.24 M |
| 01/08/2026 | $21.40 | $22.16 (3.55%) | $22.33 | $20.96 | 137.43 K | $483.53 M |
| 01/07/2026 | $21.49 | $21.41 (-0.37%) | $21.64 | $21.33 | 164.42 K | $467.17 M |
| 01/06/2026 | $21.72 | $21.45 (-1.24%) | $21.72 | $21.19 | 157.03 K | $468.04 M |
| 01/05/2026 | $21.18 | $21.56 (1.79%) | $22.09 | $21.18 | 295.84 K | $470.44 M |
| 01/02/2026 | $21.22 | $21.21 (-0.05%) | $21.37 | $20.81 | 162.50 K | $462.80 M |
| 12/31/2025 | $21.25 | $21.17 (-0.38%) | $21.36 | $21.03 | 143.64 K | $461.93 M |
| 12/30/2025 | $21.21 | $21.17 (-0.19%) | $21.42 | $21.13 | 145.13 K | $461.93 M |
| 12/29/2025 | $21.21 | $21.22 (0.05%) | $21.44 | $21.07 | 145.94 K | $463.02 M |
| 12/26/2025 | $21.34 | $21.20 (-0.66%) | $21.53 | $21.19 | 184.92 K | $462.58 M |
| 12/24/2025 | $21.46 | $21.33 (-0.61%) | $21.58 | $21.31 | 100.01 K | $465.42 M |
| 12/23/2025 | $21.39 | $21.48 (0.42%) | $21.68 | $21.38 | 179.00 K | $468.69 M |
| 12/22/2025 | $21.59 | $21.40 (-0.88%) | $21.89 | $21.37 | 142.70 K | $466.95 M |
| 12/19/2025 | $21.68 | $21.58 (-0.46%) | $22.08 | $21.41 | 328.12 K | $470.88 M |
| 12/18/2025 | $21.82 | $21.87 (0.23%) | $22.29 | $21.82 | 209.12 K | $477.20 M |
| 12/17/2025 | $21.61 | $21.73 (0.56%) | $22.05 | $21.43 | 151.04 K | $474.15 M |
| 12/16/2025 | $21.37 | $21.69 (1.5%) | $21.99 | $21.37 | 197.34 K | $473.28 M |
| 12/15/2025 | $21.16 | $21.37 (0.99%) | $21.39 | $21.07 | 257.03 K | $466.29 M |
| 12/12/2025 | $21.17 | $21.20 (0.14%) | $21.42 | $21.11 | 233.11 K | $462.58 M |
| 12/11/2025 | $20.70 | $21.07 (1.79%) | $21.28 | $20.68 | 213.22 K | $459.75 M |
| 12/10/2025 | $20.04 | $20.79 (3.74%) | $21.09 | $20.01 | 387.30 K | $453.64 M |
| 12/09/2025 | $19.85 | $20.03 (0.91%) | $20.40 | $19.85 | 183.60 K | $437.05 M |
| 12/08/2025 | $19.69 | $19.91 (1.12%) | $20.16 | $19.54 | 194.80 K | $434.44 M |
| 12/05/2025 | $19.85 | $19.68 (-0.86%) | $20.24 | $19.57 | 340.40 K | $429.42 M |
| 12/04/2025 | $18.69 | $20.01 (7.06%) | $20.24 | $18.69 | 488.03 K | $436.62 M |
| 12/03/2025 | $17.64 | $18.79 (6.52%) | $19.04 | $17.52 | 536.12 K | $410.00 M |
| 12/02/2025 | $16.74 | $17.55 (4.84%) | $17.71 | $16.74 | 338.60 K | $382.94 M |
| 12/01/2025 | $16.17 | $16.56 (2.41%) | $16.85 | $16.17 | 196.00 K | $361.34 M |
| 11/28/2025 | $16.23 | $16.26 (0.18%) | $16.36 | $16.11 | 74.51 K | $354.79 M |
| 11/26/2025 | $16.19 | $16.15 (-0.25%) | $16.46 | $16.07 | 136.62 K | $352.39 M |
| 11/25/2025 | $15.62 | $16.29 (4.29%) | $16.38 | $15.62 | 131.30 K | $355.45 M |
| 11/24/2025 | $15.74 | $15.61 (-0.83%) | $15.80 | $15.57 | 100.60 K | $340.61 M |
| 11/21/2025 | $15.22 | $15.83 (4.01%) | $15.95 | $15.22 | 151.11 K | $345.41 M |
| 11/20/2025 | $15.44 | $15.19 (-1.62%) | $15.71 | $15.11 | 111.21 K | $331.45 M |
| 11/19/2025 | $15.28 | $15.31 (0.2%) | $15.36 | $15.06 | 133.82 K | $334.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
