Go Pro
→ My top 3 AI picks for the next decade (From The Oxford Club) (Ad)tc pixel Free MSBI Stock Alerts

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

Midland States Bancorp logo
$32.59 -0.41 (-1.24%)
As of 03:07 PM Eastern
Compare

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 increased 76.93%, with a year-to-date return of 53.94%. In the past month, the stock has decreased 3.21%, reflecting recent market activity.

As of the latest close, Midland States Bancorp traded at $33.00 with a market cap of $684.75 million and volume of 129,380 shares. Five years ago, the stock traded at $25.30, representing a 28.81% increase over that period. At the time, it had a market cap of $566.59 million and a volume of 39,256 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.61%
1 Month
Performance
-3.21%
3 Month
Performance
+17.23%
Year-To-Date
Performance
+53.94%
1 Year
Performance
+76.93%
5 Year
Performance
+28.81%

MSBI Stock Chart for Monday, August, 31, 2026

MSBI Chart by TradingView

Midland States Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$32.84$33.00
+0.49%		$33.09$32.69129,380 shs$684.75 million
08/27/2026$32.79$32.84
+0.15%		$32.95$32.10105,005 shs$681.50 million
08/26/2026$32.71$32.79
+0.24%		$32.91$32.62107,172 shs$680.39 million
08/25/2026$32.79$32.71
-0.24%		$33.19$32.38103,714 shs$678.73 million
08/24/2026$32.85$32.79
-0.18%		$33.45$32.19142,254 shs$680.46 million
08/21/2026$32.53$32.85
+0.98%		$33.45$32.21256,765 shs$681.64 million
08/20/2026$32.31$32.53
+0.68%		$32.77$32.06129,954 shs$675.00 million
08/19/2026$33.14$32.31
-2.50%		$33.26$32.12195,529 shs$670.43 million
08/18/2026$33.32$33.14
-0.54%		$33.36$32.96204,151 shs$687.66 million
08/17/2026$33.38$33.32
-0.18%		$33.55$33.20204,540 shs$691.39 million
08/14/2026$33.63$33.38
-0.74%		$33.72$33.16158,854 shs$692.64 million
08/13/2026$33.53$33.63
+0.30%		$34.33$33.57138,607 shs$697.82 million
08/12/2026$33.35$33.53
+0.54%		$33.79$33.42131,564 shs$695.75 million
08/11/2026$33.20$33.35
+0.45%		$33.66$33.21225,512 shs$688.97 million
08/10/2026$33.49$33.20
-0.87%		$33.72$33.04112,644 shs$688.90 million
08/07/2026$33.76$33.49
-0.80%		$33.95$33.29223,115 shs$694.92 million
08/06/2026$34.24$33.76
-1.40%		$34.72$33.74157,658 shs$700.52 million
08/05/2026$34.53$34.24
-0.84%		$35.10$33.88118,995 shs$710.55 million
08/04/2026$34.24$34.53
+0.85%		$34.85$34.03174,260 shs$716.50 million
08/03/2026$33.67$34.24
+1.69%		$34.68$33.85243,164 shs$710.48 million
07/31/2026$33.28$33.67
+1.17%		$33.82$32.80176,408 shs$697.98 million
07/30/2026$33.62$33.28
-1.01%		$33.88$33.23161,622 shs$689.89 million
Related Companies

This page (NASDAQ:MSBI) was last updated on 8/31/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel