Midland States Bancorp, Inc. MSBI
31.36 USD -0.03 (-0.10%)
Regular-session close
31.36 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
30.99 Day range 31.58
15.18 52-week range 34.53
- YTD
- +48.13%
- 1 year
- +95.39%
MSBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.32 | 31.58 | 30.99 | 31.36 | -0.36 | -1.13% | 119,584 |
| Nov 12, 2026 | 32.10 | 32.10 | 31.50 | 31.72 | -0.37 | -1.15% | 72,700 |
| Nov 11, 2026 | 32.36 | 32.42 | 32.01 | 32.09 | -0.35 | -1.08% | 144,800 |
| Nov 10, 2026 | 32.32 | 32.56 | 32.00 | 32.44 | +0.15 | +0.46% | 155,600 |
| Nov 9, 2026 | 32.21 | 33.12 | 31.70 | 32.29 | +0.57 | +1.80% | 167,700 |
| Nov 6, 2026 | 31.67 | 32.26 | 31.13 | 31.72 | +0.12 | +0.38% | 121,100 |
| Nov 5, 2026 | 33.78 | 34.54 | 31.54 | 31.60 | -1.84 | -5.50% | 186,600 |
| Nov 4, 2026 | 33.84 | 34.97 | 33.35 | 33.44 | +0.22 | +0.66% | 162,900 |
| Nov 3, 2026 | 33.44 | 33.49 | 32.87 | 33.22 | -0.12 | -0.36% | 142,800 |
| Nov 2, 2026 | 33.14 | 33.70 | 33.01 | 33.34 | +0.53 | +1.62% | 109,800 |
| Oct 30, 2026 | 33.95 | 34.08 | 32.75 | 32.81 | -1.02 | -3.02% | 132,200 |
| Oct 29, 2026 | 34.64 | 35.00 | 33.71 | 33.83 | -0.42 | -1.23% | 167,400 |
| Oct 28, 2026 | 34.19 | 34.44 | 33.70 | 34.25 | +0.01 | +0.03% | 138,800 |
| Oct 27, 2026 | 34.17 | 34.42 | 33.56 | 34.24 | +0.28 | +0.82% | 135,600 |
| Oct 26, 2026 | 33.30 | 34.10 | 33.08 | 33.96 | +0.98 | +2.97% | 200,100 |
| Oct 23, 2026 | 33.40 | 33.80 | 32.66 | 32.98 | +0.02 | +0.06% | 358,700 |
| Oct 22, 2026 | 32.58 | 33.47 | 32.38 | 32.96 | +0.37 | +1.14% | 131,400 |
| Oct 21, 2026 | 32.64 | 32.67 | 32.32 | 32.59 | +0.03 | +0.09% | 98,500 |
| Oct 20, 2026 | 31.94 | 32.80 | 31.94 | 32.56 | +0.76 | +2.39% | 124,800 |
| Oct 19, 2026 | 32.22 | 32.24 | 31.74 | 31.80 | -0.42 | -1.30% | 102,200 |
| Oct 16, 2026 | 32.40 | 32.99 | 32.15 | 32.22 | -0.08 | -0.25% | 133,800 |
| Oct 15, 2026 | 32.06 | 32.45 | 31.36 | 32.30 | +0.46 | +1.44% | 154,500 |
| Oct 14, 2026 | 31.69 | 32.01 | 31.47 | 31.84 | -0.32 | -1.00% | 142,300 |
| Oct 13, 2026 | 32.50 | 32.51 | 31.92 | 32.16 | -0.19 | -0.59% | 158,000 |
| Oct 12, 2026 | 32.13 | 32.54 | 31.77 | 32.35 | +0.19 | +0.59% | 132,000 |
| Oct 9, 2026 | 32.45 | 32.50 | 32.10 | 32.16 | -0.40 | -1.23% | 135,900 |
| Oct 8, 2026 | 32.03 | 32.89 | 31.98 | 32.56 | +0.31 | +0.96% | 125,400 |
| Oct 7, 2026 | 32.28 | 32.56 | 31.64 | 32.25 | -0.53 | -1.62% | 201,400 |
| Oct 6, 2026 | 33.08 | 33.16 | 32.71 | 32.78 | -0.22 | -0.67% | 89,500 |
| Oct 5, 2026 | 32.96 | 33.15 | 32.70 | 33.00 | -0.14 | -0.42% | 113,000 |
| Oct 2, 2026 | 33.04 | 33.31 | 32.83 | 33.14 | +0.40 | +1.22% | 113,400 |
| Oct 1, 2026 | 31.98 | 32.76 | 31.42 | 32.74 | +0.58 | +1.80% | 140,000 |
| Sep 30, 2026 | 32.53 | 32.59 | 31.94 | 32.16 | -0.23 | -0.71% | 243,400 |
| Sep 29, 2026 | 33.13 | 33.24 | 32.13 | 32.39 | -0.78 | -2.35% | 139,400 |
| Sep 28, 2026 | 33.23 | 33.39 | 32.93 | 33.17 | -0.09 | -0.27% | 309,900 |
| Sep 25, 2026 | 33.19 | 33.65 | 33.08 | 33.26 | +0.13 | +0.39% | 428,100 |
| Sep 24, 2026 | 32.45 | 33.25 | 32.18 | 33.13 | +0.74 | +2.28% | 209,700 |
| Sep 23, 2026 | 32.70 | 32.88 | 32.32 | 32.39 | -0.49 | -1.49% | 118,300 |
| Sep 22, 2026 | 33.68 | 33.90 | 32.88 | 32.88 | -0.67 | -2.00% | 170,400 |
| Sep 21, 2026 | 33.70 | 33.90 | 33.47 | 33.55 | +0.01 | +0.03% | 126,800 |
| Sep 18, 2026 | 33.38 | 33.72 | 32.84 | 33.54 | -0.09 | -0.27% | 436,400 |
| Sep 17, 2026 | 33.69 | 33.81 | 33.23 | 33.63 | +0.30 | +0.90% | 134,300 |
| Sep 16, 2026 | 33.64 | 33.85 | 32.62 | 33.33 | -0.34 | -1.01% | 156,900 |
| Sep 15, 2026 | 33.45 | 33.73 | 32.92 | 33.67 | +0.08 | +0.24% | 123,900 |
| Sep 14, 2026 | 33.31 | 33.79 | 33.20 | 33.59 | +0.14 | +0.42% | 148,500 |
| Sep 11, 2026 | 33.69 | 33.69 | 33.12 | 33.45 | +0.14 | +0.42% | 107,900 |
| Sep 10, 2026 | 32.89 | 33.31 | 32.54 | 33.31 | +0.42 | +1.28% | 115,600 |
| Sep 9, 2026 | 32.94 | 33.22 | 32.65 | 32.89 | -0.35 | -1.05% | 107,800 |
| Sep 8, 2026 | 33.58 | 33.72 | 32.50 | 33.24 | -0.49 | -1.45% | 95,000 |
| Sep 4, 2026 | 33.33 | 33.84 | 33.33 | 33.73 | +0.20 | +0.60% | 87,100 |
| Sep 3, 2026 | 33.36 | 33.72 | 33.34 | 33.53 | +0.31 | +0.93% | 121,900 |
| Sep 2, 2026 | 32.73 | 33.38 | 32.73 | 33.22 | +0.63 | +1.93% | 163,800 |
| Sep 1, 2026 | 32.76 | 33.08 | 32.06 | 32.59 | -0.20 | -0.61% | 148,400 |
| Aug 31, 2026 | 32.99 | 33.15 | 32.55 | 32.79 | -0.21 | -0.64% | 125,200 |
| Aug 28, 2026 | 32.90 | 33.09 | 32.69 | 33.00 | +0.16 | +0.49% | 129,400 |
| Aug 27, 2026 | 32.76 | 32.95 | 32.10 | 32.84 | +0.05 | +0.15% | 105,000 |
| Aug 26, 2026 | 32.84 | 32.91 | 32.62 | 32.79 | +0.08 | +0.24% | 107,200 |
| Aug 25, 2026 | 32.88 | 33.19 | 32.38 | 32.71 | -0.08 | -0.24% | 103,700 |
| Aug 24, 2026 | 32.75 | 33.45 | 32.19 | 32.79 | -0.06 | -0.18% | 142,300 |
| Aug 21, 2026 | 32.86 | 33.44 | 32.21 | 32.85 | +0.32 | +0.98% | 256,800 |
| Aug 20, 2026 | 32.20 | 32.77 | 32.06 | 32.53 | +0.22 | +0.68% | 130,000 |
| Aug 19, 2026 | 33.26 | 33.26 | 32.12 | 32.31 | -0.83 | -2.50% | 195,500 |
| Aug 18, 2026 | 33.33 | 33.36 | 32.96 | 33.14 | -0.18 | -0.54% | 204,200 |
| Aug 17, 2026 | 33.23 | 33.55 | 33.20 | 33.32 | -0.06 | -0.18% | 204,500 |
| Aug 14, 2026 | 33.30 | 33.72 | 33.16 | 33.38 | -0.25 | -0.74% | 158,900 |
65 days, newest first. Daily bars as drawn on the MSBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.