5 DAY PERFORMANCE
+10.69%
1 MONTH PERFORMANCE
+15.72%
3 MONTH PERFORMANCE
-2.34%
6 MONTH PERFORMANCE
-26.00%
YEAR-TO-DATE PERFORMANCE
-24.88%
1 YEAR PERFORMANCE
-22.82%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.71 | $18.33 (3.5%) | $18.42 | $17.64 | 147,242 | $397.32 M |
| 05/01/2025 | $17.24 | $17.62 (2.2%) | $17.80 | $16.63 | 160,734 | $381.93 M |
| 04/30/2025 | $16.30 | $16.28 (-0.12%) | $16.44 | $15.99 | 114,400 | $352.88 M |
| 04/29/2025 | $16.63 | $16.47 (-0.96%) | $16.63 | $16.45 | 116,410 | $357.00 M |
| 04/28/2025 | $16.61 | $16.56 (-0.3%) | $16.89 | $16.40 | 124,300 | $358.95 M |
| 04/25/2025 | $16.64 | $16.61 (-0.18%) | $16.75 | $16.37 | 82,500 | $360.04 M |
| 04/24/2025 | $16.77 | $16.80 (0.18%) | $16.82 | $16.57 | 117,900 | $364.15 M |
| 04/23/2025 | $16.89 | $16.78 (-0.65%) | $17.24 | $16.64 | 101,700 | $363.72 M |
| 04/22/2025 | $16.05 | $16.54 (3.05%) | $16.60 | $15.99 | 105,000 | $358.52 M |
| 04/21/2025 | $15.59 | $15.97 (2.44%) | $15.98 | $15.51 | 117,700 | $346.16 M |
| 04/17/2025 | $15.54 | $15.71 (1.09%) | $15.79 | $15.54 | 85,200 | $340.53 M |
| 04/16/2025 | $15.24 | $15.55 (2.03%) | $15.60 | $15.14 | 132,809 | $337.06 M |
| 04/15/2025 | $15.20 | $15.23 (0.2%) | $15.52 | $15.16 | 298,701 | $330.12 M |
| 04/14/2025 | $15.47 | $15.14 (-2.13%) | $15.50 | $14.79 | 149,501 | $328.17 M |
| 04/11/2025 | $15.53 | $15.20 (-2.12%) | $15.75 | $15.17 | 124,200 | $329.47 M |
| 04/10/2025 | $16.44 | $15.70 (-4.5%) | $16.95 | $15.37 | 174,000 | $340.31 M |
| 04/09/2025 | $15.70 | $16.46 (4.84%) | $16.96 | $15.41 | 179,100 | $356.78 M |
| 04/08/2025 | $16.39 | $15.71 (-4.15%) | $16.52 | $15.46 | 111,810 | $340.53 M |
| 04/07/2025 | $15.53 | $15.92 (2.51%) | $16.73 | $15.25 | 171,339 | $345.08 M |
| 04/04/2025 | $15.50 | $16.02 (3.35%) | $16.15 | $15.21 | 216,200 | $347.25 M |
| 04/03/2025 | $17.10 | $15.84 (-7.37%) | $17.15 | $15.84 | 163,008 | $343.34 M |
| 04/02/2025 | $17.05 | $17.26 (1.23%) | $17.28 | $16.97 | 98,730 | $374.12 M |
| 04/01/2025 | $17.04 | $17.20 (0.94%) | $17.22 | $16.85 | 98,800 | $372.82 M |
| 03/31/2025 | $17.20 | $17.12 (-0.47%) | $17.27 | $17.09 | 100,040 | $371.09 M |
| 03/28/2025 | $17.57 | $17.30 (-1.54%) | $17.99 | $17.18 | 88,274 | $374.99 M |
| 03/27/2025 | $17.85 | $17.64 (-1.18%) | $17.90 | $17.34 | 86,349 | $382.36 M |
| 03/26/2025 | $17.66 | $17.61 (-0.28%) | $18.00 | $17.51 | 79,704 | $381.71 M |
| 03/25/2025 | $18.03 | $17.66 (-2.05%) | $18.23 | $17.64 | 142,100 | $382.79 M |
| 03/24/2025 | $18.06 | $18.10 (0.22%) | $18.15 | $17.92 | 85,700 | $392.33 M |
| 03/21/2025 | $17.91 | $17.82 (-0.5%) | $18.11 | $17.54 | 215,700 | $386.26 M |
| 03/20/2025 | $18.06 | $18.03 (-0.17%) | $18.36 | $18.01 | 66,300 | $390.81 M |
| 03/19/2025 | $18.22 | $18.17 (-0.27%) | $18.55 | $17.95 | 90,343 | $393.85 M |
| 03/18/2025 | $18.26 | $18.18 (-0.44%) | $18.40 | $18.10 | 116,023 | $394.07 M |
| 03/17/2025 | $18.60 | $18.40 (-1.08%) | $18.72 | $18.32 | 79,120 | $398.84 M |
| 03/14/2025 | $18.50 | $18.45 (-0.27%) | $18.60 | $18.24 | 79,713 | $399.92 M |
| 03/13/2025 | $18.36 | $18.13 (-1.25%) | $18.52 | $18.13 | 88,300 | $392.98 M |
| 03/12/2025 | $18.62 | $18.30 (-1.72%) | $18.66 | $18.05 | 112,220 | $396.67 M |
| 03/11/2025 | $18.63 | $18.23 (-2.15%) | $18.63 | $18.23 | 127,700 | $395.15 M |
| 03/10/2025 | $18.59 | $18.54 (-0.27%) | $18.77 | $18.43 | 185,800 | $401.87 M |
| 03/07/2025 | $18.67 | $18.82 (0.8%) | $19.15 | $18.50 | 78,900 | $407.94 M |
| 03/06/2025 | $18.73 | $18.73 (0%) | $18.85 | $18.52 | 94,336 | $405.99 M |
| 03/05/2025 | $19.02 | $18.82 (-1.05%) | $19.40 | $18.50 | 90,239 | $407.94 M |
| 03/04/2025 | $19.21 | $18.92 (-1.51%) | $19.25 | $18.73 | 108,743 | $410.11 M |
| 03/03/2025 | $19.42 | $19.31 (-0.57%) | $19.60 | $19.15 | 107,508 | $418.56 M |
| 02/28/2025 | $19.36 | $19.38 (0.1%) | $19.45 | $19.11 | 103,300 | $420.08 M |
| 02/27/2025 | $19.21 | $19.24 (0.16%) | $19.36 | $18.97 | 78,813 | $417.04 M |
| 02/26/2025 | $19.20 | $19.22 (0.1%) | $19.27 | $18.97 | 68,530 | $416.61 M |
| 02/25/2025 | $19.08 | $19.23 (0.79%) | $19.41 | $19.01 | 92,836 | $416.83 M |
| 02/24/2025 | $19.32 | $18.92 (-2.07%) | $19.33 | $18.92 | 88,222 | $410.11 M |
| 02/21/2025 | $19.96 | $19.18 (-3.91%) | $20.18 | $19.18 | 134,331 | $415.74 M |
| 02/20/2025 | $19.53 | $19.76 (1.18%) | $19.83 | $19.32 | 110,322 | $428.31 M |
| 02/19/2025 | $19.36 | $19.55 (0.98%) | $19.59 | $19.24 | 81,254 | $423.76 M |
| 02/18/2025 | $19.39 | $19.56 (0.88%) | $19.57 | $19.14 | 88,336 | $423.98 M |
| 02/14/2025 | $19.41 | $19.33 (-0.41%) | $19.69 | $19.14 | 96,500 | $418.99 M |
| 02/13/2025 | $19.84 | $19.66 (-0.91%) | $19.84 | $19.48 | 130,900 | $426.15 M |
| 02/12/2025 | $19.80 | $19.74 (-0.3%) | $19.99 | $19.51 | 123,149 | $427.88 M |
| 02/11/2025 | $19.41 | $20.02 (3.14%) | $20.03 | $19.41 | 211,500 | $433.95 M |
| 02/10/2025 | $19.76 | $19.60 (-0.81%) | $19.98 | $19.54 | 87,100 | $424.85 M |
| 02/07/2025 | $19.97 | $19.72 (-1.25%) | $20.00 | $19.34 | 153,400 | $427.45 M |
| 02/06/2025 | $19.39 | $19.89 (2.58%) | $19.99 | $19.39 | 144,900 | $431.13 M |
| 02/05/2025 | $19.29 | $19.38 (0.47%) | $19.45 | $19.04 | 131,500 | $420.08 M |
| 02/04/2025 | $18.84 | $19.23 (2.07%) | $19.34 | $18.77 | 120,300 | $416.83 M |
| 02/03/2025 | $18.84 | $18.77 (-0.37%) | $19.26 | $18.55 | 140,100 | $406.86 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.
