5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+1.84%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-6.99%
1 YEAR PERFORMANCE
-4.57%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $23.75 | $23.81 (0.24%) | $23.87 | $23.75 | 1.44 K | $358.30 M |
| 05/28/2025 | $23.63 | $23.58 (-0.21%) | $23.85 | $23.58 | 5.53 K | $361.34 M |
| 05/27/2025 | $23.85 | $23.84 (-0.04%) | $23.89 | $23.75 | 2.04 K | $367.19 M |
| 05/23/2025 | $23.80 | $23.89 (0.38%) | $23.89 | $23.59 | 2.92 K | $367.84 M |
| 05/22/2025 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 2.15 K | $365.67 M |
| 05/21/2025 | $23.69 | $23.70 (0.04%) | $23.86 | $23.69 | 2.15 K | $370.01 M |
| 05/20/2025 | $23.66 | $23.70 (0.17%) | $23.70 | $23.56 | 1.80 K | $387.35 M |
| 05/19/2025 | $23.65 | $23.87 (0.93%) | $23.87 | $23.55 | 11.20 K | $386.91 M |
| 05/16/2025 | $23.79 | $23.67 (-0.5%) | $23.79 | $23.45 | 3.16 K | $387.56 M |
| 05/15/2025 | $23.76 | $23.69 (-0.29%) | $23.80 | $23.60 | 2.00 K | $401.00 M |
| 05/14/2025 | $23.81 | $23.75 (-0.25%) | $23.81 | $23.73 | 2.94 K | $396.67 M |
| 05/13/2025 | $23.95 | $23.89 (-0.25%) | $23.95 | $23.89 | 2.10 K | $406.86 M |
| 05/12/2025 | $23.95 | $23.90 (-0.21%) | $24.00 | $23.88 | 5.64 K | $403.60 M |
| 05/09/2025 | $24.00 | $23.75 (-1.04%) | $24.00 | $23.75 | 3.64 K | $392.98 M |
| 05/08/2025 | $23.86 | $23.75 (-0.46%) | $24.00 | $23.75 | 10.24 K | $395.80 M |
| 05/07/2025 | $23.56 | $23.62 (0.25%) | $23.95 | $23.56 | 1.00 K | $385.61 M |
| 05/06/2025 | $24.00 | $23.54 (-1.92%) | $24.00 | $23.37 | 6.70 K | $385.61 M |
| 05/05/2025 | $23.94 | $23.81 (-0.54%) | $24.12 | $23.81 | 2.24 K | $388.43 M |
| 05/02/2025 | $23.65 | $23.67 (0.08%) | $23.70 | $23.32 | 7.90 K | $397.32 M |
| 05/01/2025 | $23.69 | $23.60 (-0.38%) | $23.75 | $23.49 | 15.40 K | $381.93 M |
| 04/30/2025 | $23.50 | $23.55 (0.21%) | $23.60 | $23.50 | 2.53 K | $352.88 M |
| 04/29/2025 | $23.70 | $23.39 (-1.31%) | $23.70 | $23.39 | 3.32 K | $357.00 M |
| 04/28/2025 | $23.50 | $23.51 (0.04%) | $23.95 | $23.50 | 2.34 K | $358.95 M |
| 04/25/2025 | $23.82 | $23.65 (-0.71%) | $23.82 | $23.65 | 1.30 K | $360.04 M |
| 04/24/2025 | $23.27 | $23.56 (1.25%) | $23.69 | $23.27 | 1.80 K | $364.15 M |
| 04/23/2025 | $23.51 | $23.27 (-1.02%) | $23.70 | $23.26 | 2.50 K | $363.72 M |
| 04/22/2025 | $23.48 | $23.42 (-0.26%) | $23.65 | $23.42 | 3.30 K | $358.52 M |
| 04/21/2025 | $23.38 | $23.31 (-0.3%) | $23.55 | $23.24 | 4.32 K | $346.16 M |
| 04/17/2025 | $23.52 | $23.12 (-1.7%) | $23.52 | $23.12 | 626 | $340.53 M |
| 04/16/2025 | $23.51 | $23.17 (-1.45%) | $23.51 | $23.17 | 935 | $337.06 M |
| 04/15/2025 | $23.61 | $23.24 (-1.57%) | $23.66 | $23.22 | 12.75 K | $330.12 M |
| 04/14/2025 | $23.37 | $23.48 (0.47%) | $23.66 | $22.85 | 5.07 K | $328.17 M |
| 04/11/2025 | $23.20 | $23.28 (0.34%) | $23.61 | $23.20 | 7.33 K | $329.47 M |
| 04/10/2025 | $23.26 | $23.23 (-0.13%) | $23.46 | $23.10 | 4.40 K | $340.31 M |
| 04/09/2025 | $23.10 | $23.43 (1.43%) | $23.80 | $23.00 | 9.12 K | $356.78 M |
| 04/08/2025 | $23.03 | $23.11 (0.35%) | $23.25 | $23.03 | 2.63 K | $340.53 M |
| 04/07/2025 | $23.00 | $22.93 (-0.3%) | $23.21 | $22.75 | 8.30 K | $345.08 M |
| 04/04/2025 | $23.44 | $23.27 (-0.73%) | $23.44 | $22.75 | 10.40 K | $347.25 M |
| 04/03/2025 | $23.88 | $23.45 (-1.8%) | $23.88 | $23.39 | 5.40 K | $343.34 M |
| 04/02/2025 | $23.77 | $23.88 (0.46%) | $24.18 | $23.77 | 4.84 K | $374.12 M |
| 04/01/2025 | $24.23 | $23.82 (-1.69%) | $24.23 | $23.82 | 6.31 K | $372.82 M |
| 03/31/2025 | $23.86 | $24.38 (2.18%) | $24.67 | $23.55 | 80.50 K | $371.09 M |
| 03/28/2025 | $23.97 | $23.70 (-1.13%) | $23.97 | $23.60 | 5.14 K | $374.99 M |
| 03/27/2025 | $23.65 | $23.57 (-0.34%) | $23.65 | $23.45 | 7.00 K | $382.36 M |
| 03/26/2025 | $23.63 | $23.55 (-0.34%) | $23.70 | $23.50 | 3.30 K | $381.71 M |
| 03/25/2025 | $23.51 | $23.52 (0.04%) | $23.65 | $23.45 | 5.72 K | $382.79 M |
| 03/24/2025 | $23.50 | $23.52 (0.09%) | $23.98 | $23.50 | 11.50 K | $392.33 M |
| 03/21/2025 | $23.51 | $23.73 (0.94%) | $23.73 | $23.51 | 3.22 K | $386.26 M |
| 03/20/2025 | $23.86 | $23.57 (-1.22%) | $23.86 | $23.50 | 12.70 K | $390.81 M |
| 03/19/2025 | $23.68 | $23.69 (0.04%) | $23.69 | $23.49 | 14.95 K | $393.85 M |
| 03/18/2025 | $23.60 | $23.75 (0.64%) | $23.75 | $23.45 | 19.17 K | $394.07 M |
| 03/17/2025 | $23.53 | $23.84 (1.32%) | $23.84 | $23.16 | 15.55 K | $398.84 M |
| 03/14/2025 | $23.75 | $23.77 (0.08%) | $23.90 | $23.63 | 11.20 K | $399.92 M |
| 03/13/2025 | $23.68 | $23.90 (0.93%) | $24.00 | $23.56 | 18.70 K | $392.98 M |
| 03/12/2025 | $23.50 | $23.61 (0.47%) | $23.65 | $23.50 | 4.12 K | $396.67 M |
| 03/11/2025 | $23.79 | $23.68 (-0.46%) | $23.79 | $23.68 | 5.10 K | $395.15 M |
| 03/10/2025 | $23.67 | $23.75 (0.34%) | $23.75 | $23.54 | 6.72 K | $401.87 M |
| 03/07/2025 | $23.75 | $23.67 (-0.34%) | $23.75 | $23.57 | 9.62 K | $407.94 M |
| 03/06/2025 | $23.70 | $23.70 (0%) | $23.75 | $23.65 | 12.10 K | $405.99 M |
| 03/05/2025 | $23.75 | $23.70 (-0.21%) | $23.75 | $23.50 | 7.44 K | $407.94 M |
| 03/04/2025 | $23.50 | $23.75 (1.06%) | $24.14 | $23.50 | 12.10 K | $410.11 M |
| 03/03/2025 | $23.38 | $23.62 (1.03%) | $23.93 | $23.37 | 9.40 K | $418.56 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.
