NASDAQ : MSBI

Midland States Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 33.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 703.73M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Midland States Bancorp, Inc. (MSBI) closed at 33.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.14	33.7	33.01	33.66	27,341	+2.59%
2026-10-30	33.95	34.08	32.75	32.81	132,164	-3.02%
2026-10-29	34.64	35	33.71	33.83	167,442	-1.23%
2026-10-28	34.19	34.44	33.7	34.25	138,795	+0.03%
2026-10-27	34.17	34.42	33.56	34.24	135,582	+0.82%
2026-10-26	33.3	34.095	33.085	33.96	200,101	+2.97%
2026-10-23	33.4	33.8	32.66	32.98	358,718	+0.06%
2026-10-22	32.58	33.47	32.38	32.96	131,400	+1.14%
2026-10-21	32.64	32.67	32.32	32.59	98,492	+0.09%
2026-10-20	31.94	32.8	31.94	32.56	124,811	+2.39%
2026-10-19	32.22	32.235	31.74	31.8	102,194	-1.30%
2026-10-16	32.4	32.99	32.15	32.22	133,778	-0.25%
2026-10-15	32.06	32.45	31.36	32.3	154,495	+1.44%
2026-10-14	31.69	32.01	31.465	31.84	142,270	-1.00%
2026-10-13	32.5	32.505	31.92	32.16	158,002	-0.59%
2026-10-12	32.13	32.54	31.775	32.35	131,966	+0.59%
2026-10-09	32.45	32.5	32.105	32.16	135,945	-1.23%
2026-10-08	32.03	32.89	31.98	32.56	125,425	+0.96%
2026-10-07	32.28	32.56	31.639	32.25	201,394	-1.62%
2026-10-06	33.08	33.16	32.705	32.78	89,481	-0.67%
2026-10-05	32.96	33.15	32.7	33	113,019	-0.42%
2026-10-02	33.04	33.305	32.83	33.14	113,416	+1.22%
2026-10-01	31.98	32.755	31.42	32.74	140,046	+1.80%
2026-09-30	32.53	32.59	31.94	32.16	243,359	-0.71%
2026-09-29	33.13	33.245	32.13	32.39	139,384	-2.35%
2026-09-28	33.23	33.39	32.93	33.17	309,892	-0.27%
2026-09-25	33.19	33.645	33.085	33.26	428,115	+0.39%
2026-09-24	32.45	33.25	32.18	33.13	209,658	+2.28%
2026-09-23	32.7	32.88	32.32	32.39	118,258	-1.49%
2026-09-22	33.68	33.9	32.88	32.88	170,389	-2.00%
2026-09-21	33.7	33.9	33.465	33.55	126,801	+0.03%
2026-09-18	33.38	33.715	32.84	33.54	436,379	-0.27%
2026-09-17	33.69	33.81	33.23	33.63	134,340	+0.90%
2026-09-16	33.64	33.85	32.615	33.33	156,917	-1.01%
2026-09-15	33.45	33.73	32.92	33.67	123,915	+0.24%
2026-09-14	33.31	33.79	33.198	33.59	148,540	+0.42%
2026-09-11	33.69	33.69	33.12	33.45	107,910	+0.42%
2026-09-10	32.89	33.31	32.54	33.31	115,601	+1.28%
2026-09-09	32.94	33.22	32.655	32.89	107,765	-1.05%
2026-09-08	33.58	33.72	32.5	33.24	95,043	-1.45%
2026-09-04	33.33	33.84	33.33	33.73	87,142	+0.60%
2026-09-03	33.36	33.72	33.34	33.53	121,868	+0.93%
2026-09-02	32.73	33.38	32.73	33.22	163,822	+1.93%
2026-09-01	32.76	33.08	32.065	32.59	148,388	-0.61%
2026-08-31	32.99	33.145	32.55	32.79	125,198	-0.64%
2026-08-28	32.9	33.09	32.69	33	129,381	+0.49%
2026-08-27	32.76	32.95	32.099	32.84	105,005	+0.15%
2026-08-26	32.84	32.91	32.62	32.79	107,172	+0.24%
2026-08-25	32.88	33.185	32.375	32.71	103,717	-0.26%
2026-08-24	32.75	33.45	32.189	32.795	142,255	-0.17%
2026-08-21	32.86	33.445	32.21	32.85	256,765	+0.98%
2026-08-20	32.2	32.77	32.065	32.53	129,955	+0.68%
2026-08-19	33.26	33.26	32.12	32.31	195,530	-2.50%
2026-08-18	33.33	33.36	32.963	33.14	204,150	-0.54%
2026-08-17	33.23	33.55	33.2	33.32	204,540	-0.18%
2026-08-14	33.3	33.72	33.16	33.38	158,854	+0.24%
2026-08-13	33.81	34.33	33.57	33.63	138,608	+0.30%
2026-08-12	33.49	33.785	33.42	33.53	139,230	+0.54%
2026-08-11	33.34	33.66	33.214	33.35	225,512	+0.45%
2026-08-10	33.31	33.72	33.04	33.2	112,645	-0.87%
2026-08-07	33.67	33.95	33.29	33.49	223,115	-0.80%
2026-08-06	34.49	34.72	33.735	33.76	157,658	-1.40%
2026-08-05	35.1	35.1	33.88	34.24	118,996	-0.84%
2026-08-04	34.25	34.848	34.03	34.53	174,287	+0.85%
2026-08-03	34.25	34.68	33.846	34.24	243,165	+1.69%
2026-07-31	33.39	33.816	32.8	33.67	176,408	+1.17%
2026-07-30	33.66	33.875	33.23	33.28	161,622	-1.01%
2026-07-29	33.82	34.11	33.35	33.62	254,571	-1.41%
2026-07-28	33.22	34.355	33	34.1	324,857	+3.87%
2026-07-27	32.3	33.11	31.98	32.83	300,519	+1.80%
2026-07-24	30.99	32.51	30.99	32.25	204,474	+4.13%
2026-07-23	30.4	31.005	30.06	30.97	248,257	+0.39%
2026-07-22	31.26	31.26	30.58	30.85	220,509	-2.03%
2026-07-21	30.76	31.59	30.7	31.49	154,875	+2.07%
2026-07-20	31.15	31.29	30.78	30.85	141,031	-0.87%
2026-07-17	31.37	31.64	30.46	31.12	185,163	-1.83%
2026-07-16	30.58	31.82	30.58	31.7	220,579	+3.26%
2026-07-15	30.57	30.98	30.24	30.7	132,538	+0.56%
2026-07-14	30.95	31.74	30.38	30.53	173,851	-0.75%
2026-07-13	30.58	31.14	30.36	30.76	140,929	+0.75%
2026-07-10	30.14	30.855	29.72	30.53	103,509	+1.29%
2026-07-09	29.88	30.18	29.546	30.14	193,505	+1.65%
2026-07-08	30.13	30.27	29.5	29.65	140,371	-2.08%
2026-07-07	30.39	30.875	30.15	30.28	157,675	-0.53%
2026-07-06	30.32	31.005	30.23	30.44	200,856	+0.30%
2026-07-02	31.45	31.565	30.035	30.35	142,667	-3.25%
2026-07-01	30.98	31.675	30.79	31.37	151,916	+0.74%
2026-06-30	30.96	31.32	30.86	31.14	142,636	+0.10%
2026-06-29	31.47	31.47	30.28	31.11	169,764	-0.35%
2026-06-26	30.7	31.485	30.345	31.22	746,385	+2.33%
2026-06-25	30.11	30.545	30.09	30.51	217,901	+1.06%
2026-06-24	30.18	30.51	30.017	30.19	191,775	-0.03%
2026-06-23	29.45	30.22	29.265	30.2	228,133	+2.30%
2026-06-22	29.43	30.135	29.205	29.52	172,740	+0.31%
2026-06-18	29.84	29.85	29.15	29.43	291,270	+1.06%
2026-06-17	29.49	30.02	28.77	29.12	202,468	-1.56%
2026-06-16	29.5	30.17	29.19	29.58	140,032	+0.31%
2026-06-15	30.33	30.34	29.38	29.49	127,146	-2.22%
2026-06-12	29.8	30.29	29.8	30.16	110,902	+1.79%
2026-06-11	29.5	29.85	29.09	29.63	138,516	+0.58%
2026-06-10	29	29.49	28.5	29.46	127,294	+1.97%
2026-06-09	28.97	29.54	28.75	28.89	145,850	+0.45%
2026-06-08	28.74	28.93	28.36	28.76	90,481	+0.81%
2026-06-05	28.38	28.8	28.32	28.53	147,803	+0.04%
2026-06-04	27.85	28.633	27.685	28.52	109,827	+3.75%
2026-06-03	27.67	27.765	27.43	27.49	167,946	-1.47%
2026-06-02	27.49	28.2	27.45	27.9	134,885	+1.49%
2026-06-01	27.7	27.72	27.07	27.49	133,232	-1.12%
2026-05-29	27.67	28.04	27.64	27.8	75,816	+0.18%
2026-05-28	27.81	27.86	27.515	27.75	94,023	-0.22%
2026-05-27	28.29	28.8	27.68	27.81	107,735	-1.17%
2026-05-26	27.68	28.24	27.68	28.14	141,564	+1.85%
2026-05-22	27.63	28	27.575	27.63	128,966	+0.18%
2026-05-21	27.2	27.65	26.92	27.58	143,718	+0.44%
2026-05-20	26.59	27.5	26.378	27.46	130,198	+3.39%
2026-05-19	26.58	26.76	26.33	26.56	185,940	-0.49%
2026-05-18	26.65	27.02	26.555	26.69	105,846	+0.53%
2026-05-15	26.58	26.76	26.2	26.55	139,957	-0.64%
2026-05-14	26.85	27.155	26.64	27.04	119,175	+1.39%
2026-05-13	26.79	27.21	26.43	26.67	132,333	-1.22%