-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+0.60% -
6 MONTH PERFORMANCE
+0.20% -
YEAR-TO-DATE PERFORMANCE
+3.29% -
1 YEAR PERFORMANCE
+5.42%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.00 | 1,875 | $579.61 M |
| 11/14/2024 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 2,500 | $578.74 M |
| 11/13/2024 | $25.01 | $24.93 (-0.32%) | $25.15 | $24.92 | 11,000 | $586.76 M |
| 11/12/2024 | $25.11 | $25.10 (-0.04%) | $25.11 | $25.10 | 800 | $592.83 M |
| 11/11/2024 | $25.11 | $25.01 (-0.4%) | $25.20 | $25.01 | 6,329 | $594.78 M |
| 11/08/2024 | $25.20 | $25.11 (-0.36%) | $25.20 | $25.02 | 11,822 | $575.44 M |
| 11/07/2024 | $25.10 | $25.01 (-0.36%) | $25.14 | $25.00 | 6,909 | $575.66 M |
| 11/06/2024 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.02 | 6,900 | $607.60 M |
| 11/05/2024 | $25.15 | $25.05 (-0.4%) | $25.15 | $25.04 | 5,600 | $543.06 M |
| 11/04/2024 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.06 | 3,600 | $532.85 M |
| 11/01/2024 | $25.25 | $25.15 (-0.4%) | $25.25 | $25.05 | 2,828 | $538.28 M |
| 10/31/2024 | $25.19 | $25.30 (0.44%) | $25.40 | $25.04 | 5,523 | $539.15 M |
| 10/30/2024 | $25.11 | $25.11 (0%) | $25.11 | $25.06 | 7,307 | $544.37 M |
| 10/29/2024 | $25.02 | $25.10 (0.32%) | $25.10 | $25.00 | 3,958 | $535.67 M |
| 10/28/2024 | $25.37 | $25.02 (-1.38%) | $25.37 | $25.01 | 5,647 | $536.11 M |
| 10/25/2024 | $25.10 | $25.12 (0.08%) | $25.15 | $25.02 | 4,828 | $513.51 M |
| 10/24/2024 | $25.07 | $25.11 (0.16%) | $25.19 | $25.03 | 7,100 | $499.17 M |
| 10/23/2024 | $25.20 | $25.13 (-0.28%) | $25.23 | $25.05 | 9,738 | $504.16 M |
| 10/22/2024 | $25.06 | $25.13 (0.28%) | $25.28 | $25.06 | 4,000 | $501.56 M |
| 10/21/2024 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.08 | 2,601 | $498.51 M |
| 10/18/2024 | $25.15 | $25.18 (0.12%) | $25.20 | $25.03 | 6,300 | $516.55 M |
| 10/17/2024 | $25.08 | $25.14 (0.24%) | $25.15 | $25.05 | 6,600 | $524.16 M |
| 10/16/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.00 | 7,800 | $511.55 M |
| 10/15/2024 | $25.10 | $25.12 (0.08%) | $25.15 | $25.05 | 4,821 | $502.43 M |
| 10/14/2024 | $24.94 | $25.03 (0.36%) | $25.15 | $24.91 | 7,700 | $497.21 M |
| 10/11/2024 | $24.90 | $25.15 (1%) | $25.15 | $24.89 | 6,728 | $495.04 M |
| 10/10/2024 | $25.05 | $25.00 (-0.2%) | $25.13 | $25.00 | 1,300 | $477.65 M |
| 10/09/2024 | $25.01 | $25.01 (0%) | $25.10 | $25.01 | 3,601 | $474.61 M |
| 10/08/2024 | $25.07 | $25.03 (-0.16%) | $25.14 | $25.03 | 1,500 | $471.78 M |
| 10/07/2024 | $25.01 | $25.01 (0%) | $25.15 | $25.01 | 3,207 | $474.83 M |
| 10/04/2024 | $25.06 | $25.06 (0%) | $25.14 | $25.06 | 2,104 | $471.57 M |
| 10/03/2024 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.00 | 10,000 | $465.48 M |
| 10/02/2024 | $25.15 | $25.10 (-0.2%) | $25.16 | $25.10 | 2,719 | $465.48 M |
| 10/01/2024 | $25.11 | $25.30 (0.76%) | $25.77 | $25.00 | 7,000 | $471.13 M |
| 09/30/2024 | $25.15 | $25.07 (-0.32%) | $25.35 | $25.03 | 36,639 | $486.34 M |
| 09/27/2024 | $24.97 | $24.95 (-0.08%) | $24.99 | $24.95 | 1,200 | $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 |