-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
-0.36% -
3 MONTH PERFORMANCE
+1.18% -
6 MONTH PERFORMANCE
-0.95% -
YEAR-TO-DATE PERFORMANCE
+2.67% -
1 YEAR PERFORMANCE
+3.74%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.97 | $24.95 (-0.08%) | $24.99 | $24.95 | 1,188 | $480.26 M |
| 09/26/2024 | $24.95 | $25.05 (0.4%) | $25.08 | $24.95 | 8,907 | $482.87 M |
| 09/25/2024 | $25.05 | $25.01 (-0.16%) | $25.15 | $25.01 | 9,414 | $475.70 M |
| 09/24/2024 | $25.01 | $25.06 (0.2%) | $25.24 | $25.01 | 9,500 | $481.35 M |
| 09/23/2024 | $25.07 | $25.01 (-0.24%) | $25.11 | $25.01 | 5,416 | $485.69 M |
| 09/20/2024 | $25.02 | $25.03 (0.04%) | $25.03 | $25.00 | 1,300 | $490.04 M |
| 09/19/2024 | $25.09 | $25.06 (-0.12%) | $25.09 | $25.05 | 2,503 | $501.99 M |
| 09/18/2024 | $24.98 | $25.05 (0.28%) | $25.15 | $24.98 | 8,833 | $493.52 M |
| 09/17/2024 | $24.92 | $25.25 (1.32%) | $25.25 | $24.80 | 7,615 | $490.91 M |
| 09/16/2024 | $24.63 | $24.93 (1.22%) | $25.15 | $24.63 | 4,500 | $490.69 M |
| 09/13/2024 | $25.35 | $25.33 (-0.08%) | $25.35 | $25.28 | 2,208 | $489.17 M |
| 09/12/2024 | $25.20 | $25.09 (-0.44%) | $25.25 | $25.09 | 4,100 | $478.09 M |
| 09/11/2024 | $25.20 | $25.05 (-0.6%) | $25.26 | $24.91 | 11,707 | $478.52 M |
| 09/10/2024 | $25.36 | $25.26 (-0.39%) | $25.36 | $25.15 | 3,336 | $482.22 M |
| 09/09/2024 | $25.10 | $25.27 (0.68%) | $25.27 | $25.10 | 1,200 | $478.96 M |
| 09/06/2024 | $25.03 | $25.25 (0.88%) | $25.25 | $24.96 | 8,400 | $479.39 M |
| 09/05/2024 | $25.35 | $25.20 (-0.59%) | $25.35 | $25.20 | 3,908 | $485.47 M |
| 09/04/2024 | $25.31 | $25.35 (0.16%) | $25.35 | $25.31 | 700 | $485.26 M |
| 09/03/2024 | $25.12 | $25.18 (0.24%) | $25.18 | $25.12 | 1,208 | $491.99 M |
| 08/30/2024 | $25.30 | $25.04 (-1.03%) | $25.35 | $25.04 | 4,826 | $494.82 M |
| 08/29/2024 | $25.15 | $25.31 (0.64%) | $25.35 | $25.15 | 5,200 | $494.17 M |
| 08/28/2024 | $25.05 | $25.08 (0.12%) | $25.08 | $25.00 | 2,720 | $495.69 M |
| 08/27/2024 | $25.04 | $25.01 (-0.12%) | $25.05 | $25.01 | 2,936 | $489.82 M |
| 08/26/2024 | $24.98 | $25.08 (0.4%) | $25.12 | $24.90 | 9,404 | $496.34 M |
| 08/23/2024 | $25.10 | $24.96 (-0.56%) | $25.10 | $24.96 | 8,410 | $500.90 M |
| 08/22/2024 | $24.94 | $25.11 (0.68%) | $25.12 | $24.94 | 2,849 | $474.83 M |
| 08/21/2024 | $24.86 | $24.90 (0.16%) | $24.95 | $24.86 | 3,500 | $474.39 M |
| 08/20/2024 | $24.99 | $24.81 (-0.72%) | $25.01 | $24.81 | 9,900 | $470.26 M |
| 08/19/2024 | $25.08 | $24.88 (-0.8%) | $25.15 | $24.87 | 15,300 | $474.61 M |
| 08/16/2024 | $24.95 | $25.04 (0.36%) | $25.04 | $24.95 | 5,700 | $470.70 M |
| 08/15/2024 | $24.85 | $24.95 (0.4%) | $25.00 | $24.85 | 5,923 | $467.66 M |
| 08/14/2024 | $25.00 | $24.83 (-0.68%) | $25.06 | $24.83 | 5,500 | $459.61 M |
| 08/13/2024 | $24.87 | $24.97 (0.4%) | $24.98 | $24.87 | 2,900 | $457.44 M |
| 08/12/2024 | $25.00 | $24.75 (-1%) | $25.00 | $24.52 | 13,800 | $453.75 M |
| 08/09/2024 | $24.86 | $24.97 (0.44%) | $24.97 | $24.74 | 3,340 | $458.53 M |
| 08/08/2024 | $24.76 | $24.81 (0.2%) | $24.86 | $24.76 | 4,200 | $457.01 M |
| 08/07/2024 | $24.80 | $24.70 (-0.4%) | $24.80 | $24.53 | 5,846 | $468.48 M |
| 08/06/2024 | $24.75 | $24.65 (-0.4%) | $24.84 | $24.65 | 4,100 | $474.13 M |
| 08/05/2024 | $24.80 | $24.60 (-0.81%) | $24.90 | $24.22 | 7,340 | $466.94 M |
| 08/02/2024 | $24.90 | $24.95 (0.2%) | $25.00 | $24.90 | 5,820 | $485.85 M |
| 08/01/2024 | $24.98 | $24.90 (-0.32%) | $25.00 | $24.90 | 2,700 | $497.73 M |
| 07/31/2024 | $24.70 | $24.98 (1.13%) | $24.98 | $24.61 | 5,200 | $522.15 M |
| 07/30/2024 | $24.75 | $25.00 (1.01%) | $25.00 | $24.70 | 7,643 | $514.89 M |
| 07/29/2024 | $24.96 | $24.75 (-0.84%) | $24.96 | $24.75 | 3,400 | $512.25 M |
| 07/26/2024 | $24.99 | $24.96 (-0.12%) | $25.09 | $24.82 | 5,400 | $528.08 M |
| 07/25/2024 | $25.10 | $24.79 (-1.24%) | $25.12 | $24.79 | 2,743 | $571.63 M |
| 07/24/2024 | $25.14 | $25.00 (-0.56%) | $25.15 | $25.00 | 6,400 | $560.86 M |
| 07/23/2024 | $25.05 | $25.07 (0.08%) | $25.25 | $25.05 | 3,800 | $572.29 M |
| 07/22/2024 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 1,600 | $559.10 M |
| 07/19/2024 | $24.98 | $25.19 (0.84%) | $25.25 | $24.95 | 1,900 | $549.20 M |
| 07/18/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 1,122 | $549.86 M |
| 07/17/2024 | $25.12 | $25.10 (-0.08%) | $25.12 | $25.10 | 2,300 | $558.66 M |
| 07/16/2024 | $25.18 | $25.16 (-0.08%) | $25.18 | $24.89 | 2,500 | $548.76 M |
| 07/15/2024 | $24.97 | $25.22 (1%) | $25.22 | $24.97 | 5,800 | $523.03 M |
| 07/12/2024 | $24.95 | $24.75 (-0.8%) | $24.95 | $24.75 | 930 | $516.87 M |
| 07/11/2024 | $24.88 | $24.71 (-0.68%) | $24.90 | $24.71 | 1,501 | $512.47 M |
| 07/10/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 500 | $500.37 M |
| 07/09/2024 | $24.66 | $24.85 (0.77%) | $24.85 | $24.65 | 3,724 | $499.05 M |
| 07/08/2024 | $24.85 | $24.90 (0.2%) | $24.90 | $24.85 | 800 | $491.79 M |
| 07/05/2024 | $24.89 | $24.87 (-0.08%) | $24.89 | $24.87 | 500 | $484.54 M |
| 07/03/2024 | $24.99 | $24.80 (-0.76%) | $24.99 | $24.80 | 3,400 | $493.11 M |
| 07/02/2024 | $25.18 | $24.80 (-1.51%) | $25.18 | $24.80 | 4,333 | $504.11 M |
| 07/01/2024 | $24.80 | $24.79 (-0.04%) | $24.81 | $24.75 | 8,213 | $498.17 M |