Midland States Bancorp Inc (MSBI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$32.81

$1.02 (-3.02%)

Last update: 05:26 PM EST

Day's range

$32.75

$33.9

5 DAY PERFORMANCE

-0.52%

1 MONTH PERFORMANCE

+2.02%

3 MONTH PERFORMANCE

-1.41%

6 MONTH PERFORMANCE

+26.14%

YEAR-TO-DATE PERFORMANCE

+54.98%

1 YEAR PERFORMANCE

+104.81%

Midland States Bancorp Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/30/2026	$33.95	$32.81 (-3.36%)	$34.08	$32.75	132.16 K	$701.14 M
10/29/2026	$34.64	$33.83 (-2.34%)	$35.00	$33.71	167.44 K	$714.77 M
10/28/2026	$34.19	$34.25 (0.18%)	$34.44	$33.70	138.80 K	$723.65 M
10/27/2026	$34.17	$34.24 (0.2%)	$34.42	$33.56	135.60 K	$723.43 M
10/26/2026	$33.30	$33.96 (1.98%)	$34.10	$33.09	200.10 K	$717.52 M
10/23/2026	$33.40	$32.98 (-1.26%)	$33.80	$32.66	358.72 K	$696.81 M
10/22/2026	$32.58	$32.96 (1.17%)	$33.47	$32.38	131.40 K	$696.39 M
10/21/2026	$32.64	$32.59 (-0.15%)	$32.67	$32.32	98.50 K	$688.57 M
10/20/2026	$31.94	$32.56 (1.94%)	$32.80	$31.94	124.81 K	$687.94 M
10/19/2026	$32.22	$31.80 (-1.3%)	$32.24	$31.74	102.20 K	$671.88 M
10/16/2026	$32.40	$32.22 (-0.56%)	$32.99	$32.15	133.80 K	$679.03 M
10/15/2026	$32.06	$32.30 (0.75%)	$32.45	$31.36	154.50 K	$680.71 M
10/14/2026	$31.69	$31.84 (0.47%)	$32.01	$31.47	142.30 K	$671.02 M
10/13/2026	$32.50	$32.16 (-1.05%)	$32.51	$31.92	158.00 K	$677.76 M
10/12/2026	$32.13	$32.35 (0.68%)	$32.54	$31.78	132.00 K	$681.77 M
10/09/2026	$32.45	$32.16 (-0.89%)	$32.50	$32.10	135.95 K	$677.76 M
10/08/2026	$32.03	$32.56 (1.65%)	$32.89	$31.98	125.43 K	$686.19 M
10/07/2026	$32.28	$32.25 (-0.09%)	$32.56	$31.64	201.40 K	$679.66 M
10/06/2026	$33.08	$32.78 (-0.91%)	$33.16	$32.71	89.50 K	$690.83 M
10/05/2026	$32.96	$33.00 (0.12%)	$33.15	$32.70	113.02 K	$695.46 M
10/02/2026	$33.04	$33.14 (0.3%)	$33.31	$32.83	113.42 K	$698.41 M
10/01/2026	$31.98	$32.74 (2.38%)	$32.76	$31.42	140.05 K	$689.99 M
09/30/2026	$32.53	$32.16 (-1.14%)	$32.59	$31.94	243.40 K	$677.76 M
09/29/2026	$33.13	$32.39 (-2.23%)	$33.24	$32.13	139.40 K	$682.61 M
09/28/2026	$33.23	$33.17 (-0.18%)	$33.39	$32.93	309.90 K	$699.05 M
09/25/2026	$33.19	$33.26 (0.21%)	$33.65	$33.09	428.12 K	$700.94 M
09/24/2026	$32.45	$33.13 (2.1%)	$33.25	$32.18	209.70 K	$698.20 M
09/23/2026	$32.70	$32.39 (-0.95%)	$32.88	$32.32	118.30 K	$682.61 M
09/22/2026	$33.68	$32.88 (-2.38%)	$33.90	$32.88	170.40 K	$692.94 M
09/21/2026	$33.70	$33.55 (-0.45%)	$33.90	$33.47	126.80 K	$707.06 M
09/18/2026	$33.38	$33.54 (0.48%)	$33.72	$32.84	436.40 K	$706.84 M
09/17/2026	$33.69	$33.63 (-0.18%)	$33.81	$33.23	134.34 K	$708.74 M
09/16/2026	$33.64	$33.33 (-0.92%)	$33.85	$32.62	156.92 K	$702.42 M
09/15/2026	$33.45	$33.67 (0.66%)	$33.73	$32.92	123.92 K	$709.58 M
09/14/2026	$33.31	$33.59 (0.84%)	$33.79	$33.20	148.54 K	$707.90 M
09/11/2026	$33.69	$33.45 (-0.71%)	$33.69	$33.12	107.91 K	$704.95 M
09/10/2026	$32.89	$33.31 (1.28%)	$33.31	$32.54	115.60 K	$702.00 M
09/09/2026	$32.94	$32.89 (-0.15%)	$33.22	$32.66	107.80 K	$693.15 M
09/08/2026	$33.58	$33.24 (-1.01%)	$33.72	$32.50	95.04 K	$700.52 M
09/04/2026	$33.33	$33.73 (1.2%)	$33.84	$33.33	87.14 K	$710.85 M
09/03/2026	$33.36	$33.53 (0.51%)	$33.72	$33.34	121.90 K	$706.63 M
09/02/2026	$32.73	$33.22 (1.5%)	$33.38	$32.73	163.82 K	$700.10 M
09/01/2026	$32.76	$32.59 (-0.52%)	$33.08	$32.07	148.40 K	$686.82 M
08/31/2026	$32.99	$32.79 (-0.61%)	$33.15	$32.55	125.20 K	$691.04 M
08/28/2026	$32.90	$33.00 (0.3%)	$33.09	$32.69	129.40 K	$695.46 M
08/27/2026	$32.76	$32.84 (0.24%)	$32.95	$32.10	105.01 K	$692.09 M
08/26/2026	$32.84	$32.79 (-0.15%)	$32.91	$32.62	107.20 K	$691.04 M
08/25/2026	$32.88	$32.71 (-0.52%)	$33.19	$32.38	103.72 K	$689.35 M
08/24/2026	$32.75	$32.80 (0.15%)	$33.45	$32.19	142.30 K	$691.25 M
08/21/2026	$32.86	$32.85 (-0.03%)	$33.45	$32.21	256.80 K	$692.30 M
08/20/2026	$32.20	$32.53 (1.02%)	$32.77	$32.07	130.00 K	$685.56 M
08/19/2026	$33.26	$32.31 (-2.86%)	$33.26	$32.12	195.53 K	$680.92 M
08/18/2026	$33.33	$33.14 (-0.57%)	$33.36	$32.96	204.20 K	$698.41 M
08/17/2026	$33.23	$33.32 (0.27%)	$33.55	$33.20	204.54 K	$702.21 M
08/14/2026	$33.30	$33.38 (0.24%)	$33.72	$33.16	158.90 K	$703.47 M
08/13/2026	$33.81	$33.63 (-0.53%)	$34.33	$33.57	138.61 K	$708.74 M
08/12/2026	$33.49	$33.53 (0.12%)	$33.78	$33.42	139.23 K	$706.63 M
08/11/2026	$33.34	$33.35 (0.03%)	$33.66	$33.21	225.51 K	$702.84 M
08/10/2026	$33.31	$33.20 (-0.33%)	$33.72	$33.04	112.65 K	$699.68 M
08/07/2026	$33.67	$33.49 (-0.53%)	$33.95	$33.29	223.12 K	$705.79 M
08/06/2026	$34.49	$33.76 (-2.12%)	$34.72	$33.74	157.70 K	$711.48 M
08/05/2026	$35.10	$34.24 (-2.45%)	$35.10	$33.88	119.00 K	$721.60 M
08/04/2026	$34.25	$34.53 (0.82%)	$34.85	$34.03	174.30 K	$727.71 M
08/03/2026	$34.25	$34.24 (-0.03%)	$34.68	$33.85	243.20 K	$721.60 M
07/31/2026	$33.39	$33.67 (0.84%)	$33.82	$32.80	176.41 K	$709.58 M
07/30/2026	$33.66	$33.28 (-1.13%)	$33.88	$33.23	161.62 K	$701.37 M