5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
-7.41%
YEAR-TO-DATE PERFORMANCE
-9.22%
1 YEAR PERFORMANCE
-6.29%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $23.61 | $23.24 (-1.57%) | $23.66 | $23.22 | 12,745 | $330.12 M |
| 04/14/2025 | $23.37 | $23.48 (0.47%) | $23.66 | $22.85 | 5,072 | $328.17 M |
| 04/11/2025 | $23.20 | $23.28 (0.34%) | $23.61 | $23.20 | 7,334 | $329.47 M |
| 04/10/2025 | $23.26 | $23.23 (-0.13%) | $23.46 | $23.10 | 4,400 | $340.31 M |
| 04/09/2025 | $23.10 | $23.43 (1.43%) | $23.80 | $23.00 | 9,120 | $356.78 M |
| 04/08/2025 | $23.03 | $23.11 (0.35%) | $23.25 | $23.03 | 2,626 | $340.53 M |
| 04/07/2025 | $23.00 | $22.93 (-0.3%) | $23.21 | $22.75 | 8,300 | $345.08 M |
| 04/04/2025 | $23.44 | $23.27 (-0.73%) | $23.44 | $22.75 | 10,400 | $347.25 M |
| 04/03/2025 | $23.88 | $23.45 (-1.8%) | $23.88 | $23.39 | 5,400 | $343.34 M |
| 04/02/2025 | $23.77 | $23.88 (0.46%) | $24.18 | $23.77 | 4,838 | $374.12 M |
| 04/01/2025 | $24.23 | $23.82 (-1.69%) | $24.23 | $23.82 | 6,311 | $372.82 M |
| 03/31/2025 | $23.86 | $24.38 (2.18%) | $24.67 | $23.55 | 80,500 | $371.09 M |
| 03/28/2025 | $23.97 | $23.70 (-1.13%) | $23.97 | $23.60 | 5,141 | $374.99 M |
| 03/27/2025 | $23.65 | $23.57 (-0.34%) | $23.65 | $23.45 | 7,000 | $382.36 M |
| 03/26/2025 | $23.63 | $23.55 (-0.34%) | $23.70 | $23.50 | 3,300 | $381.71 M |
| 03/25/2025 | $23.51 | $23.52 (0.04%) | $23.65 | $23.45 | 5,718 | $382.79 M |
| 03/24/2025 | $23.50 | $23.52 (0.09%) | $23.98 | $23.50 | 11,500 | $392.33 M |
| 03/21/2025 | $23.51 | $23.73 (0.94%) | $23.73 | $23.51 | 3,218 | $386.26 M |
| 03/20/2025 | $23.86 | $23.57 (-1.22%) | $23.86 | $23.50 | 12,700 | $390.81 M |
| 03/19/2025 | $23.68 | $23.69 (0.04%) | $23.69 | $23.49 | 14,947 | $393.85 M |
| 03/18/2025 | $23.60 | $23.75 (0.64%) | $23.75 | $23.45 | 19,168 | $394.07 M |
| 03/17/2025 | $23.53 | $23.84 (1.32%) | $23.84 | $23.16 | 15,549 | $398.84 M |
| 03/14/2025 | $23.75 | $23.77 (0.08%) | $23.90 | $23.63 | 11,200 | $399.92 M |
| 03/13/2025 | $23.68 | $23.90 (0.93%) | $24.00 | $23.56 | 18,700 | $392.98 M |
| 03/12/2025 | $23.50 | $23.61 (0.47%) | $23.65 | $23.50 | 4,123 | $396.67 M |
| 03/11/2025 | $23.79 | $23.68 (-0.46%) | $23.79 | $23.68 | 5,100 | $395.15 M |
| 03/10/2025 | $23.67 | $23.75 (0.34%) | $23.75 | $23.54 | 6,722 | $401.87 M |
| 03/07/2025 | $23.75 | $23.67 (-0.34%) | $23.75 | $23.57 | 9,617 | $407.94 M |
| 03/06/2025 | $23.70 | $23.70 (0%) | $23.75 | $23.65 | 12,100 | $405.99 M |
| 03/05/2025 | $23.75 | $23.70 (-0.21%) | $23.75 | $23.50 | 7,440 | $407.94 M |
| 03/04/2025 | $23.50 | $23.75 (1.06%) | $24.14 | $23.50 | 12,100 | $410.11 M |
| 03/03/2025 | $23.38 | $23.62 (1.03%) | $23.93 | $23.37 | 9,400 | $418.56 M |
| 02/28/2025 | $23.65 | $23.38 (-1.14%) | $24.00 | $23.18 | 81,000 | $420.08 M |
| 02/27/2025 | $24.06 | $23.64 (-1.75%) | $24.11 | $22.91 | 18,200 | $417.04 M |
| 02/26/2025 | $23.80 | $24.06 (1.09%) | $24.20 | $23.75 | 11,800 | $416.61 M |
| 02/25/2025 | $23.73 | $24.00 (1.14%) | $24.17 | $22.52 | 170,400 | $416.83 M |
| 02/24/2025 | $24.25 | $23.73 (-2.14%) | $24.35 | $23.73 | 19,200 | $410.11 M |
| 02/21/2025 | $24.29 | $24.30 (0.04%) | $24.33 | $24.20 | 5,844 | $415.74 M |
| 02/20/2025 | $24.61 | $24.40 (-0.85%) | $24.62 | $24.40 | 25,447 | $428.31 M |
| 02/19/2025 | $24.61 | $24.66 (0.2%) | $24.87 | $24.61 | 14,100 | $423.76 M |
| 02/18/2025 | $24.80 | $24.60 (-0.81%) | $24.85 | $24.60 | 8,627 | $423.98 M |
| 02/14/2025 | $24.83 | $24.85 (0.08%) | $24.85 | $24.83 | 1,212 | $418.99 M |
| 02/13/2025 | $24.70 | $24.84 (0.57%) | $24.84 | $24.70 | 6,317 | $426.15 M |
| 02/12/2025 | $24.67 | $24.70 (0.12%) | $24.70 | $24.67 | 1,600 | $427.88 M |
| 02/11/2025 | $24.72 | $24.70 (-0.08%) | $24.75 | $24.60 | 14,838 | $433.95 M |
| 02/10/2025 | $24.67 | $24.66 (-0.04%) | $24.75 | $24.61 | 14,321 | $424.85 M |
| 02/07/2025 | $24.66 | $24.74 (0.32%) | $24.76 | $24.65 | 4,903 | $427.45 M |
| 02/06/2025 | $24.56 | $24.75 (0.77%) | $24.87 | $24.50 | 10,600 | $431.13 M |
| 02/05/2025 | $24.40 | $24.46 (0.25%) | $24.50 | $24.23 | 24,015 | $420.08 M |
| 02/04/2025 | $24.30 | $24.32 (0.08%) | $24.45 | $24.23 | 30,600 | $416.83 M |
| 02/03/2025 | $24.34 | $24.33 (-0.04%) | $24.50 | $24.17 | 19,100 | $406.86 M |
| 01/31/2025 | $24.20 | $24.20 (0%) | $24.40 | $23.98 | 9,600 | $417.48 M |
| 01/30/2025 | $24.21 | $24.15 (-0.25%) | $24.33 | $24.08 | 9,936 | $429.40 M |
| 01/29/2025 | $24.09 | $24.20 (0.46%) | $24.35 | $24.09 | 26,636 | $426.36 M |
| 01/28/2025 | $24.25 | $24.10 (-0.62%) | $24.25 | $23.41 | 31,302 | $417.91 M |
| 01/27/2025 | $23.85 | $24.10 (1.05%) | $24.19 | $23.63 | 24,447 | $435.03 M |
| 01/24/2025 | $24.97 | $23.85 (-4.49%) | $24.97 | $23.51 | 121,629 | $433.52 M |
| 01/23/2025 | $24.97 | $25.10 (0.52%) | $25.15 | $24.97 | 2,100 | $541.90 M |
| 01/22/2025 | $25.29 | $25.05 (-0.95%) | $25.29 | $25.05 | 13,923 | $531.06 M |
| 01/21/2025 | $24.97 | $25.10 (0.52%) | $25.21 | $24.96 | 33,700 | $539.73 M |
| 01/17/2025 | $24.99 | $24.98 (-0.04%) | $25.02 | $24.98 | 9,244 | $533.44 M |
| 01/16/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.98 | 16,200 | $525.42 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.
