Midland States Bancorp (MSBI) Stock Chart & Stock Price History $17.12 -0.12 (-0.70%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Midland States Bancorp Stock Price Performance The Midland States Bancorp (MSBI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 23.61%, with a year-to-date return of -29.84%. In the past month, the stock has decreased 8.06%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $17.24 with a market cap of $368.95 million and volume of 199,230 shares. Five years ago, the stock traded at $14.55, representing a 17.66% increase over that period. At the time, it had a market cap of $363.82 million and a volume of 144,900 shares. Receive MSBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.94%1 Month Performance-8.06%3 Month Performance-6.45%Year-To-Date Performance-29.84%1 Year Performance-23.61%5 Year Performance+17.66% MSBI Stock Chart for Thursday, June, 12, 2025 MSBI Chart by TradingView Midland States Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/12/2025$17.24$17.12-0.70%$17.20$16.9172,432 shs$366.39 million06/11/2025$17.43$17.24-1.09%$17.85$17.20199,230 shs$368.95 million06/10/2025$17.06$17.43+2.17%$17.47$17.0269,323 shs$373.02 million06/09/2025$16.96$17.06+0.59%$17.30$16.92111,250 shs$365.10 million06/06/2025$16.53$16.96+2.60%$17.08$16.6089,040 shs$362.96 million06/05/2025$16.55$16.53-0.12%$17.15$16.36141,646 shs$353.76 million06/04/2025$17.03$16.55-2.82%$17.81$16.5363,371 shs$354.19 million06/03/2025$16.54$17.03+2.96%$17.07$16.48115,545 shs$364.46 million06/02/2025$16.85$16.54-1.84%$17.22$16.51138,933 shs$353.97 million05/30/2025$16.83$16.85+0.12%$16.92$16.46523,210 shs$360.61 million Get the Latest News and Ratings for MSBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/29/2025$16.67$16.83+0.96%$17.39$16.51118,598 shs$360.18 million05/28/2025$16.94$16.67-1.59%$16.97$16.60133,069 shs$356.76 million05/27/2025$16.97$16.94-0.18%$17.32$16.29152,753 shs$362.53 million05/26/2025$16.97$16.97$17.01$16.6399,883 shs$363.18 million05/23/2025$16.87$16.97+0.59%$17.01$16.6399,883 shs$363.18 million05/22/2025$17.07$16.87-1.17%$17.41$16.8579,367 shs$361.04 million05/21/2025$17.87$17.07-4.48%$17.67$16.9883,988 shs$365.32 million05/20/2025$17.85$17.87+0.11%$18.19$17.6472,146 shs$382.44 million05/19/2025$17.88$17.85-0.17%$18.08$17.5396,117 shs$382.01 million05/16/2025$18.50$17.88-3.35%$18.36$17.80170,682 shs$382.65 million05/15/2025$18.30$18.50+1.09%$18.53$18.19103,396 shs$395.92 million05/14/2025$18.77$18.30-2.50%$18.71$18.17130,150 shs$391.64 million05/13/2025$18.62$18.77+0.81%$18.89$18.5887,273 shs$401.70 million05/12/2025$18.13$18.62+2.70%$18.97$18.49118,291 shs$398.49 million Related Companies CompoSecure Stock Chart Triumph Financial Stock Chart Cipher Mining Stock Chart Veritex Stock Chart Coastal Financial Stock Chart Pagaya Technologies Stock Chart Live Oak Bancshares Stock Chart LexinFintech Stock Chart Byline Bancorp Stock Chart LendingClub Stock Chart Receive MSBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSBI) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Midland States Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Midland States Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
