Midland States Bancorp (MSBI) Stock Chart & Stock Price History $27.58 +0.12 (+0.44%) Closing price 04:00 PM EasternExtended Trading$27.60 +0.03 (+0.09%) As of 04:10 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 Massive. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy 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 increased 61.57%, with a year-to-date return of 30.28%. In the past month, the stock has increased 19.34%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $27.46 with a market cap of $569.25 million and volume of 130,199 shares. Five years ago, the stock traded at $27.81, representing a 0.83% decrease over that period. At the time, it had a market cap of $621.97 million and a volume of 76,553 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 TermsSMS 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+3.88%1 Month Performance+19.34%3 Month Performance+16.67%Year-To-Date Performance+30.28%1 Year Performance+61.57%5 Year Performance-0.83% MSBI Stock Chart for Thursday, May, 21, 2026 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 DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2026$27.46$27.58+0.44%$27.65$26.92143,718 shs$571.73 million05/20/2026$26.58$27.46+3.31%$27.50$26.38130,199 shs$569.25 million05/19/2026$26.69$26.58-0.41%$26.76$26.33185,940 shs$551.00 million05/18/2026$26.55$26.69+0.53%$27.02$26.56105,847 shs$553.28 million05/15/2026$27.04$26.55-1.81%$26.76$26.20139,957 shs$550.38 million05/14/2026$26.67$27.04+1.39%$27.16$26.64119,175 shs$560.54 million05/13/2026$27.00$26.67-1.22%$27.21$26.43132,333 shs$552.87 million05/12/2026$27.53$27.00-1.93%$27.26$26.45122,898 shs$559.71 million05/11/2026$28.31$27.53-2.76%$28.34$27.4994,657 shs$570.70 million05/08/2026$28.34$28.31-0.11%$28.53$28.03102,927 shs$587.48 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. 05/07/2026$27.79$28.34+1.98%$28.46$27.93223,691 shs$587.49 million05/06/2026$27.08$27.79+2.62%$28.38$27.34216,385 shs$576.09 million05/05/2026N/A$27.08$27.10$25.90208,495 shs$581.30 million04/30/2026$25.61$26.01+1.56%$26.49$25.32165,546 shs$558.33 million04/29/2026$25.98$25.61-1.42%$26.11$25.41249,520 shs$549.74 million04/28/2026$25.84$25.98+0.54%$26.50$25.38184,632 shs$557.79 million04/27/2026$25.00$25.84+3.36%$26.61$25.35256,240 shs$554.79 million04/24/2026$23.39$25.00+6.88%$25.47$24.30297,785 shs$536.75 million04/23/2026$23.07$23.39+1.39%$23.68$22.99110,116 shs$502.09 million04/22/2026$23.11$23.07-0.17%$23.38$22.9186,840 shs$495.31 million04/21/2026$23.66$23.11-2.32%$23.92$23.05118,860 shs$496.17 million04/20/2026$23.79$23.66-0.55%$24.00$23.62199,337 shs$507.98 million Related Companies First Busey Stock Chart Cathay General Bancorp Stock Chart Community Trust Bancorp Stock Chart First Mid Bancshares Stock Chart First Merchants Stock Chart Independent Bank Stock Chart OceanFirst Financial Stock Chart Peoples Bancorp Stock Chart First Financial Corporation Indiana Stock Chart Towne Bank 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 5/21/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredSpaceX IPO hides a much bigger storyThe SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...Weiss Ratings | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | 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 Email Me a Login Link 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.
