5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
-31.05%
YEAR-TO-DATE PERFORMANCE
-29.92%
1 YEAR PERFORMANCE
-22.10%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $17.10 | $17.10 (0%) | $17.17 | $17.01 | 99.33 K | $443.97 M |
| 06/24/2025 | $16.81 | $17.10 (1.73%) | $17.39 | $16.81 | 180.40 K | $443.97 M |
| 06/23/2025 | $16.27 | $16.81 (3.32%) | $16.83 | $16.27 | 152.23 K | $436.44 M |
| 06/20/2025 | $16.43 | $16.34 (-0.55%) | $16.73 | $16.21 | 186.62 K | $424.24 M |
| 06/18/2025 | $16.16 | $16.29 (0.8%) | $16.44 | $16.13 | 161.40 K | $422.94 M |
| 06/17/2025 | $16.34 | $16.20 (-0.86%) | $16.42 | $16.17 | 134.50 K | $420.60 M |
| 06/16/2025 | $16.77 | $16.40 (-2.21%) | $16.77 | $16.37 | 149.60 K | $425.79 M |
| 06/13/2025 | $16.81 | $16.62 (-1.13%) | $16.92 | $16.49 | 111.21 K | $431.51 M |
| 06/12/2025 | $17.20 | $17.12 (-0.47%) | $17.20 | $16.91 | 72.43 K | $444.49 M |
| 06/11/2025 | $17.48 | $17.24 (-1.37%) | $17.85 | $17.20 | 199.23 K | $447.60 M |
| 06/10/2025 | $17.16 | $17.43 (1.57%) | $17.47 | $17.02 | 69.32 K | $452.54 M |
| 06/09/2025 | $17.13 | $17.06 (-0.41%) | $17.30 | $16.92 | 111.30 K | $442.93 M |
| 06/06/2025 | $16.93 | $16.96 (0.18%) | $17.08 | $16.60 | 89.04 K | $440.33 M |
| 06/05/2025 | $16.53 | $16.53 (0%) | $17.15 | $16.36 | 141.65 K | $429.17 M |
| 06/04/2025 | $17.06 | $16.55 (-2.99%) | $17.81 | $16.53 | 63.40 K | $429.69 M |
| 06/03/2025 | $16.51 | $17.03 (3.15%) | $17.07 | $16.48 | 115.55 K | $442.15 M |
| 06/02/2025 | $16.86 | $16.54 (-1.9%) | $17.22 | $16.51 | 138.93 K | $429.43 M |
| 05/30/2025 | $16.70 | $16.88 (1.08%) | $16.92 | $16.46 | 523.21 K | $438.26 M |
| 05/29/2025 | $16.71 | $16.83 (0.72%) | $17.39 | $16.51 | 118.60 K | $436.96 M |
| 05/28/2025 | $16.89 | $16.67 (-1.3%) | $16.97 | $16.60 | 133.10 K | $432.80 M |
| 05/27/2025 | $17.10 | $16.94 (-0.94%) | $17.32 | $16.29 | 152.80 K | $439.81 M |
| 05/23/2025 | $16.63 | $16.97 (2.04%) | $17.01 | $16.63 | 99.90 K | $440.59 M |
| 05/22/2025 | $16.92 | $16.87 (-0.3%) | $17.41 | $16.85 | 79.40 K | $438.00 M |
| 05/21/2025 | $17.66 | $17.07 (-3.34%) | $17.67 | $16.98 | 84.00 K | $443.19 M |
| 05/20/2025 | $17.88 | $17.87 (-0.06%) | $18.18 | $17.64 | 72.15 K | $463.96 M |
| 05/19/2025 | $17.70 | $17.85 (0.85%) | $18.09 | $17.53 | 96.12 K | $463.44 M |
| 05/16/2025 | $18.36 | $17.88 (-2.61%) | $18.36 | $17.80 | 170.70 K | $464.22 M |
| 05/15/2025 | $18.35 | $18.50 (0.82%) | $18.53 | $18.19 | 103.40 K | $480.32 M |
| 05/14/2025 | $18.71 | $18.30 (-2.19%) | $18.71 | $18.17 | 130.40 K | $475.12 M |
| 05/13/2025 | $18.80 | $18.77 (-0.16%) | $18.89 | $18.58 | 87.30 K | $487.33 M |
| 05/12/2025 | $18.72 | $18.62 (-0.53%) | $18.97 | $18.49 | 118.30 K | $483.43 M |
| 05/09/2025 | $18.24 | $18.13 (-0.6%) | $18.33 | $18.06 | 103.81 K | $470.71 M |
| 05/08/2025 | $18.02 | $18.26 (1.33%) | $18.37 | $17.96 | 120.60 K | $474.08 M |
| 05/07/2025 | $17.88 | $17.79 (-0.5%) | $18.06 | $17.69 | 93.55 K | $461.88 M |
| 05/06/2025 | $17.67 | $17.79 (0.68%) | $18.02 | $17.67 | 99.11 K | $461.88 M |
| 05/05/2025 | $18.14 | $17.92 (-1.21%) | $18.31 | $17.56 | 155.05 K | $465.26 M |
| 05/02/2025 | $17.71 | $18.33 (3.5%) | $18.42 | $17.64 | 148.90 K | $475.90 M |
| 05/01/2025 | $17.24 | $17.62 (2.2%) | $17.80 | $16.63 | 160.73 K | $457.47 M |
| 04/30/2025 | $16.30 | $16.28 (-0.12%) | $16.44 | $15.99 | 114.40 K | $422.68 M |
| 04/29/2025 | $16.63 | $16.47 (-0.96%) | $16.63 | $16.45 | 116.41 K | $427.61 M |
| 04/28/2025 | $16.61 | $16.56 (-0.3%) | $16.89 | $16.40 | 124.30 K | $429.95 M |
| 04/25/2025 | $16.64 | $16.61 (-0.18%) | $16.75 | $16.37 | 82.50 K | $431.25 M |
| 04/24/2025 | $16.77 | $16.80 (0.18%) | $16.82 | $16.57 | 117.90 K | $436.18 M |
| 04/23/2025 | $16.89 | $16.78 (-0.65%) | $17.24 | $16.64 | 101.70 K | $435.66 M |
| 04/22/2025 | $16.05 | $16.54 (3.05%) | $16.60 | $15.99 | 105.00 K | $429.43 M |
| 04/21/2025 | $15.59 | $15.97 (2.44%) | $15.98 | $15.51 | 117.70 K | $414.63 M |
| 04/17/2025 | $15.54 | $15.71 (1.09%) | $15.79 | $15.54 | 85.20 K | $407.88 M |
| 04/16/2025 | $15.24 | $15.55 (2.03%) | $15.60 | $15.14 | 132.81 K | $403.72 M |
| 04/15/2025 | $15.20 | $15.23 (0.2%) | $15.52 | $15.16 | 298.70 K | $395.42 M |
| 04/14/2025 | $15.47 | $15.14 (-2.13%) | $15.50 | $14.79 | 149.50 K | $393.08 M |
| 04/11/2025 | $15.53 | $15.20 (-2.12%) | $15.75 | $15.17 | 124.20 K | $394.64 M |
| 04/10/2025 | $16.44 | $15.70 (-4.5%) | $16.95 | $15.37 | 174.00 K | $407.62 M |
| 04/09/2025 | $15.70 | $16.46 (4.84%) | $16.96 | $15.41 | 179.10 K | $427.35 M |
| 04/08/2025 | $16.39 | $15.71 (-4.15%) | $16.52 | $15.46 | 111.81 K | $407.88 M |
| 04/07/2025 | $15.53 | $15.92 (2.51%) | $16.73 | $15.25 | 171.34 K | $413.33 M |
| 04/04/2025 | $15.50 | $16.02 (3.35%) | $16.15 | $15.21 | 216.20 K | $415.93 M |
| 04/03/2025 | $17.10 | $15.84 (-7.37%) | $17.15 | $15.84 | 163.01 K | $411.25 M |
| 04/02/2025 | $17.05 | $17.26 (1.23%) | $17.28 | $16.97 | 98.73 K | $448.12 M |
| 04/01/2025 | $17.04 | $17.20 (0.94%) | $17.22 | $16.85 | 98.80 K | $446.56 M |
| 03/31/2025 | $17.20 | $17.12 (-0.47%) | $17.27 | $17.09 | 100.04 K | $444.49 M |
| 03/28/2025 | $17.57 | $17.30 (-1.54%) | $17.99 | $17.18 | 88.27 K | $449.16 M |
| 03/27/2025 | $17.85 | $17.64 (-1.18%) | $17.90 | $17.34 | 86.35 K | $457.99 M |
| 03/26/2025 | $17.66 | $17.61 (-0.28%) | $18.00 | $17.51 | 79.70 K | $457.21 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.
