Midland States Bancorp (MSBI) Stock Chart & Stock Price History $18.40 -0.16 (-0.86%) Closing price 04:00 PM EasternExtended Trading$18.40 0.00 (0.00%) As of 04:11 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. 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 19.33%, with a year-to-date return of -24.59%. In the past month, the stock has increased 1.71%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $18.56 with a market cap of $399.60 million and volume of 77,811 shares. Five years ago, the stock traded at $14.83, representing a 24.07% increase over that period. At the time, it had a market cap of $339.26 million and a volume of 70,422 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.43%1 Month Performance+1.71%3 Month Performance+10.38%Year-To-Date Performance-24.59%1 Year Performance-19.33%5 Year Performance+24.07% MSBI Stock Chart for Thursday, August, 28, 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 Capitalization08/28/2025$18.56$18.40-0.86%$18.66$18.29124,575 shs$396.24 million08/27/2025$18.51$18.56+0.27%$18.70$18.4977,811 shs$399.60 million08/26/2025$18.33$18.51+0.98%$18.64$18.10111,065 shs$398.52 million08/25/2025$18.48$18.33-0.81%$18.48$18.09100,220 shs$394.74 million08/22/2025$17.27$18.48+7.01%$18.51$17.32168,978 shs$397.97 million08/21/2025$17.35$17.27-0.46%$17.44$17.1893,972 shs$371.82 million08/20/2025$17.42$17.35-0.40%$17.87$17.25167,392 shs$373.55 million08/19/2025$17.34$17.42+0.46%$17.62$17.3074,881 shs$375.14 million08/18/2025$17.35$17.34-0.06%$17.46$17.13107,485 shs$373.33 million08/15/2025$17.97$17.35-3.45%$18.01$17.27279,108 shs$373.55 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. 08/14/2025$18.18$17.97-1.16%$18.07$17.4782,594 shs$386.89 million08/13/2025$18.12$18.18+0.33%$18.35$17.90110,788 shs$391.14 million08/12/2025$17.50$18.12+3.54%$18.12$17.50176,988 shs$389.76 million08/11/2025$17.56$17.50-0.34%$17.64$17.20103,333 shs$376.43 million08/08/2025$17.22$17.56+1.97%$17.62$17.1490,875 shs$377.72 million08/07/2025$17.16$17.22+0.35%$17.39$17.00117,057 shs$370.49 million08/06/2025$16.71$17.16+2.69%$17.22$16.61121,721 shs$369.11 million08/05/2025$16.73$16.71-0.12%$17.10$16.40117,703 shs$359.43 million08/04/2025$16.53$16.73+1.21%$16.74$16.44117,550 shs$359.86 million08/01/2025$16.96$16.53-2.54%$16.96$16.30143,658 shs$355.56 million07/31/2025$17.31$16.96-2.02%$17.17$16.92112,981 shs$364.89 million07/30/2025$17.66$17.31-1.98%$17.86$17.2183,348 shs$372.34 million07/29/2025$18.09$17.66-2.38%$18.26$17.65124,954 shs$379.87 million07/28/2025$17.97$18.09+0.67%$18.11$17.50120,549 shs$389.21 million Related Companies First Busey Stock Chart Cathay General Bancorp Stock Chart Community Trust Bancorp Stock Chart First Mid Bancshares Stock Chart Independent Bank Stock Chart OceanFirst Financial Stock Chart Peoples Bancorp Stock Chart Towne Bank Stock Chart Nicolet Bankshares Stock Chart Merchants Bancorp 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 8/28/2025 by MarketBeat.com Staff From Our PartnersNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhat Are Some Strategies to Help Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access