Midland States Bancorp (MSBI) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free MSBI Stock Alerts

$22.81

+0.08 (+0.35%)

(As of 04/18/2024 ET)

Compare

Midland States Bancorp Stock Price Performance

5 Day Performance: -2.60%
1 Month Performance: -2.27%
3 Month Performance: -12.40%
6 Month Performance: +8.67%
Year-To-Date Performance: -17.24%
1 Year Performance: +14.97%

Receive MSBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

MSBI Stock Chart for Friday, April, 19, 2024

Midland States Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$22.82	$22.73 -0.39%	$23.27	$22.68	33,881 shs	$496.65 million
04/16/2024	$23.29	$22.82 -2.02%	$23.36	$22.67	40,772 shs	$498.62 million
04/15/2024	$23.42	$23.29 -0.56%	$23.60	$23.06	33,622 shs	$508.89 million
04/12/2024	$23.43	$23.42 -0.04%	$23.44	$23.16	34,270 shs	$511.73 million
04/11/2024	$23.33	$23.43 +0.43%	$23.89	$23.16	45,490 shs	$511.95 million
04/10/2024	$24.72	$23.33 -5.62%	$24.27	$23.06	75,955 shs	$509.76 million
Get the Latest News and Ratings for MSBI and Related Stocks Enter 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.
04/09/2024	$24.53	$24.72 +0.77%	$24.84	$24.57	30,032 shs	$540.13 million
04/08/2024	$24.25	$24.53 +1.15%	$24.82	$24.38	34,717 shs	$535.98 million
04/05/2024	$24.28	$24.25 -0.12%	$24.31	$24.08	36,499 shs	$529.86 million
04/04/2024	$24.32	$24.28 -0.16%	$24.77	$24.28	43,760 shs	$530.52 million
04/03/2024	$24.42	$24.32 -0.41%	$24.50	$24.25	48,741 shs	$531.39 million
04/02/2024	$24.77	$24.42 -1.41%	$24.62	$24.42	58,057 shs	$533.58 million
04/01/2024	$25.13	$24.77 -1.43%	$25.08	$24.60	43,518 shs	$541.22 million
03/29/2024	$25.13	$25.13	$25.23	$24.82	41,717 shs	$549.09 million
03/28/2024	$24.82	$25.13 +1.25%	$25.20	$24.82	41,717 shs	$549.09 million
03/27/2024	$23.97	$24.82 +3.55%	$24.87	$24.09	49,835 shs	$533.63 million
03/26/2024	$24.25	$23.97 -1.15%	$24.43	$23.95	31,991 shs	$515.36 million
03/25/2024	$24.31	$24.25 -0.25%	$24.77	$24.17	27,946 shs	$521.38 million
03/22/2024	$25.10	$24.31 -3.15%	$25.10	$24.29	49,197 shs	$522.67 million
03/21/2024	$24.84	$25.10 +1.05%	$25.27	$24.85	63,846 shs	$539.65 million
03/20/2024	$23.72	$24.84 +4.72%	$24.95	$23.51	59,922 shs	$534.06 million
03/19/2024	$23.34	$23.72 +1.63%	$23.89	$23.34	40,661 shs	$509.98 million
03/18/2024	$23.44	$23.34 -0.43%	$23.98	$23.29	99,271 shs	$501.81 million
03/15/2024	$23.46	$23.44 -0.09%	$23.95	$23.38	240,134 shs	$503.96 million
03/14/2024	$24.18	$23.46 -2.98%	$24.09	$23.38	73,157 shs	$504.39 million
03/13/2024	$24.15	$24.18 +0.12%	$24.30	$23.96	44,423 shs	$519.87 million
03/12/2024	$24.42	$24.15 -1.11%	$24.39	$24.08	31,795 shs	$519.23 million
03/11/2024	$24.55	$24.42 -0.53%	$24.56	$24.31	25,838 shs	$525.03 million
03/08/2024	$24.44	$24.55 +0.45%	$24.88	$24.45	34,434 shs	$527.83 million
03/07/2024	$24.34	$24.44 +0.41%	$24.75	$24.38	31,896 shs	$525.46 million
03/06/2024	$24.32	$24.34 +0.08%	$24.64	$23.80	40,187 shs	$523.31 million
03/05/2024	$23.74	$24.32 +2.44%	$24.46	$23.71	52,845 shs	$522.88 million
03/04/2024	$23.90	$23.74 -0.67%	$24.31	$23.72	38,059 shs	$510.41 million
03/01/2024	$24.35	$23.90 -1.85%	$24.19	$23.77	44,973 shs	$513.85 million
02/29/2024	$24.06	$24.35 +1.21%	$24.73	$24.14	53,221 shs	$523.53 million
02/28/2024	$24.20	$24.06 -0.58%	$24.39	$23.80	52,667 shs	$517.29 million
02/27/2024	$24.23	$24.20 -0.12%	$24.56	$24.10	44,232 shs	$521.27 million
02/26/2024	$24.23	$24.23	$24.46	$24.03	35,006 shs	$521.87 million
02/23/2024	$24.33	$24.23 -0.41%	$24.59	$24.16	28,169 shs	$521.91 million
02/22/2024	$24.58	$24.33 -1.02%	$24.60	$24.05	61,407 shs	$524.02 million
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/21/2024	$24.72	$24.58 -0.57%	$25.33	$24.51	38,503 shs	$529.45 million
02/20/2024	$24.96	$24.72 -0.96%	$25.06	$24.65	46,863 shs	$532.47 million
02/19/2024	$24.96	$24.96	$25.18	$24.59	47,900 shs	$537.64 million
02/16/2024	$25.22	$24.96 -1.03%	$25.18	$24.59	47,941 shs	$537.64 million
02/15/2024	$24.51	$25.22 +2.90%	$25.32	$24.30	82,862 shs	$543.24 million
02/14/2024	$24.09	$24.51 +1.74%	$24.64	$24.10	71,215 shs	$527.95 million
02/13/2024	$25.42	$24.09 -5.23%	$24.65	$23.82	100,187 shs	$518.90 million
02/12/2024	$24.77	$25.42 +2.62%	$25.70	$24.78	80,014 shs	$547.55 million
02/09/2024	$24.33	$24.77 +1.81%	$24.84	$23.95	51,563 shs	$533.55 million
02/08/2024	$24.26	$24.33 +0.29%	$24.33	$23.93	48,242 shs	$524.07 million
02/07/2024	$24.46	$24.26 -0.82%	$24.56	$23.61	61,035 shs	$522.56 million
02/06/2024	$24.97	$24.46 -2.04%	$25.13	$24.23	56,737 shs	$526.87 million
02/05/2024	$25.46	$24.97 -1.92%	$25.28	$24.70	75,567 shs	$537.85 million
02/02/2024	$25.73	$25.46 -1.05%	$26.00	$25.31	45,773 shs	$548.36 million
02/01/2024	$26.26	$25.73 -2.02%	$26.50	$25.17	92,859 shs	$554.22 million
01/31/2024	$27.60	$26.26 -4.86%	$27.32	$26.26	133,896 shs	$565.64 million
01/30/2024	$27.46	$27.60 +0.51%	$28.10	$27.57	65,475 shs	$594.50 million
01/29/2024	$26.90	$27.46 +2.08%	$27.67	$26.92	101,900 shs	$591.49 million
01/26/2024	$27.22	$26.90 -1.18%	$28.00	$26.55	64,175 shs	$579.43 million
01/25/2024	$26.95	$27.22 +1.00%	$27.29	$26.45	62,192 shs	$586.32 million
01/24/2024	$26.73	$26.95 +0.82%	$27.31	$26.79	34,710 shs	$580.50 million
01/23/2024	$26.99	$26.73 -0.96%	$27.25	$26.68	60,589 shs	$575.76 million
01/22/2024	$26.45	$26.99 +2.04%	$27.02	$25.92	32,826 shs	$581.37 million
01/19/2024	$26.04	$26.45 +1.57%	$26.52	$25.92	29,012 shs	$569.73 million
01/18/2024	$25.86	$26.04 +0.70%	$26.26	$25.77	35,032 shs	$560.85 million
01/17/2024	$25.77	$25.86 +0.35%	$25.89	$25.39	54,987 shs	$557.02 million

Related Companies:

This page (NASDAQ:MSBI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Midland States Bancorp (MSBI) Stock Chart & Stock Price History

Midland States Bancorp Stock Price Performance

MSBI Stock Chart for Friday, April, 19, 2024

Midland States Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info