5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
-7.50%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $23.44 | $23.47 (0.13%) | $23.47 | $23.26 | 3.42 K | $479.80 M |
| 07/17/2025 | $23.18 | $23.31 (0.56%) | $23.32 | $23.15 | 17.80 K | $484.21 M |
| 07/16/2025 | $23.18 | $23.13 (-0.22%) | $23.22 | $22.75 | 10.10 K | $481.87 M |
| 07/15/2025 | $22.78 | $23.03 (1.1%) | $23.22 | $22.78 | 20.05 K | $472.27 M |
| 07/14/2025 | $22.80 | $22.78 (-0.09%) | $22.91 | $22.75 | 9.60 K | $493.30 M |
| 07/11/2025 | $22.87 | $22.75 (-0.52%) | $22.91 | $22.70 | 14.53 K | $484.47 M |
| 07/10/2025 | $22.78 | $22.83 (0.22%) | $22.89 | $22.74 | 7.60 K | $490.96 M |
| 07/09/2025 | $22.89 | $22.65 (-1.05%) | $22.89 | $22.65 | 6.33 K | $486.29 M |
| 07/08/2025 | $22.71 | $22.46 (-1.1%) | $22.76 | $22.39 | 9.23 K | $487.33 M |
| 07/07/2025 | $22.68 | $22.75 (0.31%) | $22.82 | $22.53 | 7.24 K | $481.87 M |
| 07/03/2025 | $22.75 | $22.70 (-0.22%) | $22.84 | $22.64 | 5.33 K | $485.77 M |
| 07/02/2025 | $22.30 | $22.70 (1.79%) | $22.82 | $22.30 | 12.42 K | $477.46 M |
| 07/01/2025 | $22.40 | $22.49 (0.4%) | $22.55 | $22.19 | 16.00 K | $468.89 M |
| 06/30/2025 | $22.79 | $22.13 (-2.9%) | $23.36 | $22.03 | 131.90 K | $449.68 M |
| 06/27/2025 | $23.17 | $22.71 (-1.99%) | $23.19 | $22.53 | 11.60 K | $461.36 M |
| 06/26/2025 | $23.36 | $22.94 (-1.8%) | $23.36 | $22.86 | 10.20 K | $455.65 M |
| 06/25/2025 | $23.26 | $23.40 (0.6%) | $23.42 | $23.26 | 3.83 K | $443.97 M |
| 06/24/2025 | $23.50 | $23.43 (-0.3%) | $23.52 | $23.42 | 4.23 K | $443.97 M |
| 06/23/2025 | $23.45 | $23.45 (0%) | $23.50 | $23.32 | 10.94 K | $436.44 M |
| 06/20/2025 | $23.39 | $23.38 (-0.04%) | $23.51 | $23.32 | 3.85 K | $424.24 M |
| 06/18/2025 | $23.30 | $23.30 (0%) | $23.52 | $23.30 | 4.03 K | $422.94 M |
| 06/17/2025 | $23.21 | $23.22 (0.04%) | $23.53 | $23.21 | 11.30 K | $420.60 M |
| 06/16/2025 | $23.30 | $23.35 (0.21%) | $23.35 | $23.30 | 1.40 K | $425.79 M |
| 06/13/2025 | $23.93 | $23.92 (-0.04%) | $23.95 | $23.77 | 3.50 K | $431.51 M |
| 06/12/2025 | $23.99 | $23.77 (-0.92%) | $23.99 | $23.77 | 3.90 K | $444.49 M |
| 06/11/2025 | $23.84 | $23.93 (0.38%) | $23.97 | $23.81 | 2.13 K | $447.60 M |
| 06/10/2025 | $23.80 | $23.88 (0.34%) | $23.95 | $23.75 | 6.60 K | $452.54 M |
| 06/09/2025 | $24.00 | $23.81 (-0.79%) | $24.10 | $23.80 | 13.65 K | $442.93 M |
| 06/06/2025 | $23.80 | $23.94 (0.59%) | $23.94 | $23.80 | 3.41 K | $440.33 M |
| 06/05/2025 | $23.86 | $23.80 (-0.25%) | $23.99 | $23.75 | 6.42 K | $429.17 M |
| 06/04/2025 | $23.85 | $23.71 (-0.59%) | $23.85 | $23.71 | 3.10 K | $429.69 M |
| 06/03/2025 | $23.85 | $23.69 (-0.67%) | $23.86 | $23.60 | 3.81 K | $442.15 M |
| 06/02/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 4.60 K | $429.43 M |
| 05/30/2025 | $23.84 | $23.44 (-1.68%) | $23.84 | $23.30 | 27.71 K | $438.26 M |
| 05/29/2025 | $23.75 | $23.87 (0.51%) | $23.87 | $23.75 | 1.44 K | $436.96 M |
| 05/28/2025 | $23.63 | $23.58 (-0.21%) | $23.85 | $23.58 | 5.53 K | $432.80 M |
| 05/27/2025 | $23.85 | $23.84 (-0.04%) | $23.89 | $23.75 | 2.04 K | $439.81 M |
| 05/23/2025 | $23.80 | $23.89 (0.38%) | $23.89 | $23.59 | 2.92 K | $440.59 M |
| 05/22/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 575.61 K | $438.00 M |
| 05/21/2025 | $23.69 | $23.70 (0.04%) | $23.86 | $23.69 | 2.15 K | $443.19 M |
| 05/20/2025 | $23.66 | $23.70 (0.17%) | $23.70 | $23.56 | 1.80 K | $463.96 M |
| 05/19/2025 | $23.65 | $23.87 (0.93%) | $23.87 | $23.55 | 11.20 K | $463.44 M |
| 05/16/2025 | $23.79 | $23.67 (-0.5%) | $23.79 | $23.45 | 3.05 K | $464.22 M |
| 05/15/2025 | $23.76 | $23.69 (-0.29%) | $23.80 | $23.60 | 2.00 K | $480.32 M |
| 05/14/2025 | $23.81 | $23.75 (-0.25%) | $23.81 | $23.73 | 2.94 K | $475.12 M |
| 05/13/2025 | $23.95 | $23.89 (-0.25%) | $23.95 | $23.89 | 2.10 K | $487.33 M |
| 05/12/2025 | $23.95 | $23.90 (-0.21%) | $24.00 | $23.88 | 5.64 K | $483.43 M |
| 05/09/2025 | $24.00 | $23.75 (-1.04%) | $24.00 | $23.75 | 3.64 K | $470.71 M |
| 05/08/2025 | $23.86 | $23.75 (-0.46%) | $24.00 | $23.75 | 10.24 K | $474.08 M |
| 05/07/2025 | $23.56 | $23.62 (0.25%) | $23.95 | $23.56 | 1.00 K | $461.88 M |
| 05/06/2025 | $24.00 | $23.54 (-1.92%) | $24.00 | $23.37 | 6.70 K | $461.88 M |
| 05/05/2025 | $23.94 | $23.81 (-0.54%) | $24.12 | $23.81 | 2.24 K | $465.26 M |
| 05/02/2025 | $23.65 | $23.67 (0.08%) | $23.70 | $23.32 | 7.90 K | $475.90 M |
| 05/01/2025 | $23.69 | $23.60 (-0.38%) | $23.75 | $23.49 | 15.40 K | $457.47 M |
| 04/30/2025 | $23.50 | $23.55 (0.21%) | $23.60 | $23.50 | 2.53 K | $422.68 M |
| 04/29/2025 | $23.70 | $23.39 (-1.31%) | $23.70 | $23.39 | 3.32 K | $427.61 M |
| 04/28/2025 | $23.50 | $23.51 (0.04%) | $23.95 | $23.50 | 2.34 K | $429.95 M |
| 04/25/2025 | $23.82 | $23.65 (-0.71%) | $23.82 | $23.65 | 1.30 K | $431.25 M |
| 04/24/2025 | $23.27 | $23.56 (1.25%) | $23.69 | $23.27 | 1.80 K | $436.18 M |
| 04/23/2025 | $23.51 | $23.27 (-1.02%) | $23.70 | $23.26 | 2.50 K | $435.66 M |
| 04/22/2025 | $23.48 | $23.42 (-0.26%) | $23.65 | $23.42 | 3.30 K | $429.43 M |
| 04/21/2025 | $23.38 | $23.31 (-0.3%) | $23.55 | $23.24 | 4.32 K | $414.63 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.
