-
5 DAY PERFORMANCE
+3.81% -
1 MONTH PERFORMANCE
+20.72% -
3 MONTH PERFORMANCE
+31.70% -
6 MONTH PERFORMANCE
+15.79% -
YEAR-TO-DATE PERFORMANCE
-0.22% -
1 YEAR PERFORMANCE
+22.22%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $27.38 | $27.50 (0.44%) | $27.66 | $27.23 | 39,909 | $595.87 M |
| 11/11/2024 | $26.75 | $27.44 (2.58%) | $27.45 | $26.69 | 77,592 | $596.30 M |
| 11/08/2024 | $26.44 | $26.48 (0.15%) | $26.96 | $26.30 | 81,800 | $575.44 M |
| 11/07/2024 | $27.56 | $26.49 (-3.88%) | $27.66 | $26.43 | 120,300 | $575.66 M |
| 11/06/2024 | $26.30 | $27.96 (6.31%) | $28.06 | $26.30 | 359,300 | $607.60 M |
| 11/05/2024 | $24.57 | $24.99 (1.71%) | $25.06 | $24.57 | 75,900 | $543.06 M |
| 11/04/2024 | $24.65 | $24.52 (-0.53%) | $24.79 | $23.10 | 72,700 | $532.85 M |
| 11/01/2024 | $25.04 | $24.77 (-1.08%) | $25.07 | $24.65 | 53,546 | $538.28 M |
| 10/31/2024 | $25.14 | $24.81 (-1.31%) | $25.33 | $24.81 | 92,837 | $539.15 M |
| 10/30/2024 | $24.52 | $25.05 (2.16%) | $25.43 | $24.52 | 117,537 | $544.37 M |
| 10/29/2024 | $24.63 | $24.65 (0.08%) | $24.84 | $24.46 | 129,722 | $535.67 M |
| 10/28/2024 | $23.83 | $24.67 (3.52%) | $24.67 | $23.71 | 84,800 | $536.11 M |
| 10/25/2024 | $25.00 | $23.63 (-5.48%) | $25.39 | $23.51 | 70,000 | $513.51 M |
| 10/24/2024 | $23.17 | $22.97 (-0.86%) | $23.32 | $22.67 | 89,113 | $499.17 M |
| 10/23/2024 | $22.95 | $23.20 (1.09%) | $23.33 | $22.83 | 38,918 | $504.16 M |
| 10/22/2024 | $22.91 | $23.08 (0.74%) | $23.12 | $22.91 | 45,328 | $501.56 M |
| 10/21/2024 | $23.85 | $22.94 (-3.82%) | $23.85 | $22.89 | 66,300 | $498.51 M |
| 10/18/2024 | $24.12 | $23.77 (-1.45%) | $24.12 | $23.76 | 51,700 | $516.55 M |
| 10/17/2024 | $23.64 | $24.12 (2.03%) | $24.13 | $23.49 | 86,034 | $524.16 M |
| 10/16/2024 | $23.23 | $23.54 (1.33%) | $23.81 | $23.23 | 119,400 | $511.55 M |
| 10/15/2024 | $23.00 | $23.12 (0.52%) | $23.55 | $22.78 | 92,500 | $502.43 M |
| 10/14/2024 | $22.80 | $22.88 (0.35%) | $23.10 | $22.55 | 38,200 | $497.21 M |
| 10/11/2024 | $22.08 | $22.78 (3.17%) | $22.86 | $22.08 | 75,836 | $495.04 M |
| 10/10/2024 | $21.80 | $21.98 (0.83%) | $22.09 | $21.65 | 57,300 | $477.65 M |
| 10/09/2024 | $21.72 | $21.84 (0.55%) | $22.09 | $21.70 | 51,300 | $474.61 M |
| 10/08/2024 | $21.90 | $21.71 (-0.87%) | $22.18 | $21.66 | 76,300 | $471.78 M |
| 10/07/2024 | $21.63 | $21.85 (1.02%) | $21.90 | $21.50 | 46,548 | $474.83 M |
| 10/04/2024 | $21.73 | $21.70 (-0.14%) | $21.99 | $21.64 | 55,228 | $471.57 M |
| 10/03/2024 | $21.36 | $21.42 (0.28%) | $21.42 | $21.07 | 57,700 | $465.48 M |
| 10/02/2024 | $21.70 | $21.42 (-1.29%) | $21.83 | $21.33 | 60,310 | $465.48 M |
| 10/01/2024 | $22.29 | $21.68 (-2.74%) | $22.29 | $21.63 | 72,743 | $471.13 M |
| 09/30/2024 | $22.06 | $22.38 (1.45%) | $22.59 | $22.06 | 56,004 | $486.34 M |
| 09/27/2024 | $22.40 | $22.10 (-1.34%) | $22.53 | $22.05 | 94,312 | $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 |