5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+4.76%
3 MONTH PERFORMANCE
+36.98%
6 MONTH PERFORMANCE
+15.18%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-3.93%
Midland States Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $15.25 | $15.18 (-0.46%) | $15.41 | $15.09 | 162.00 K | $331.23 M |
| 11/17/2025 | $16.10 | $15.27 (-5.16%) | $16.17 | $15.17 | 152.10 K | $333.19 M |
| 11/14/2025 | $15.85 | $16.17 (2.02%) | $16.22 | $15.68 | 204.05 K | $352.83 M |
| 11/13/2025 | $16.02 | $16.05 (0.19%) | $16.19 | $15.95 | 172.12 K | $350.21 M |
| 11/12/2025 | $16.20 | $16.08 (-0.74%) | $16.35 | $15.97 | 157.80 K | $350.87 M |
| 11/11/2025 | $16.10 | $16.13 (0.19%) | $16.23 | $15.87 | 127.50 K | $351.96 M |
| 11/10/2025 | $16.19 | $16.12 (-0.43%) | $16.39 | $16.01 | 147.84 K | $351.74 M |
| 11/07/2025 | $15.89 | $16.01 (0.76%) | $16.11 | $15.72 | 162.60 K | $349.34 M |
| 11/06/2025 | $15.86 | $15.97 (0.69%) | $16.09 | $15.80 | 142.92 K | $348.47 M |
| 11/05/2025 | $16.12 | $15.94 (-1.12%) | $16.41 | $15.93 | 219.60 K | $347.81 M |
| 11/04/2025 | $15.99 | $16.17 (1.13%) | $16.36 | $15.87 | 269.50 K | $352.83 M |
| 11/03/2025 | $14.52 | $15.94 (9.78%) | $15.98 | $14.52 | 373.90 K | $347.81 M |
| 10/31/2025 | $15.60 | $14.64 (-6.15%) | $15.84 | $14.24 | 255.23 K | $319.44 M |
| 10/30/2025 | $16.09 | $16.02 (-0.44%) | $16.38 | $15.96 | 155.63 K | $349.56 M |
| 10/29/2025 | $16.53 | $16.16 (-2.24%) | $16.64 | $16.01 | 146.45 K | $352.61 M |
| 10/28/2025 | $16.65 | $16.42 (-1.38%) | $16.76 | $16.40 | 122.80 K | $358.28 M |
| 10/27/2025 | $17.10 | $16.72 (-2.22%) | $17.10 | $16.68 | 158.70 K | $364.83 M |
| 10/24/2025 | $16.46 | $16.98 (3.16%) | $17.02 | $16.46 | 135.21 K | $370.50 M |
| 10/23/2025 | $16.47 | $16.34 (-0.79%) | $16.50 | $16.18 | 140.54 K | $356.54 M |
| 10/22/2025 | $16.57 | $16.47 (-0.6%) | $16.77 | $16.42 | 129.00 K | $359.38 M |
| 10/21/2025 | $16.45 | $16.58 (0.79%) | $16.61 | $16.31 | 127.50 K | $361.78 M |
| 10/20/2025 | $15.93 | $16.45 (3.26%) | $16.49 | $15.92 | 206.20 K | $358.94 M |
| 10/17/2025 | $15.76 | $15.83 (0.44%) | $15.85 | $15.61 | 184.20 K | $345.41 M |
| 10/16/2025 | $16.19 | $15.61 (-3.58%) | $16.34 | $15.45 | 293.10 K | $340.61 M |
| 10/15/2025 | $16.68 | $16.24 (-2.64%) | $16.86 | $16.20 | 120.50 K | $354.36 M |
| 10/14/2025 | $16.00 | $16.57 (3.56%) | $16.62 | $15.80 | 121.43 K | $361.56 M |
| 10/13/2025 | $16.14 | $16.02 (-0.74%) | $16.15 | $15.79 | 158.80 K | $349.56 M |
| 10/10/2025 | $16.30 | $15.90 (-2.45%) | $16.49 | $15.87 | 190.32 K | $346.94 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.
