Free Trial
→ I've seen this movie before (last time: 17,556%) (From Crypto 101 Media) (Ad)tc pixel Free MSBI Stock Alerts

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

Midland States Bancorp logo
$32.16 0.00 (0.00%)
Closing price 10/9/2026 04:00 PM Eastern
Extended Trading
$32.14 -0.02 (-0.08%)
As of 10/9/2026 07:30 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.
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 102.26%, with a year-to-date return of 51.91%. In the past month, the stock has decreased 3.86%, reflecting recent market activity.

As of the latest close, Midland States Bancorp traded at $32.16 with a market cap of $667.38 million and volume of 135,944 shares. Five years ago, the stock traded at $25.81, representing a 24.60% increase over that period. At the time, it had a market cap of $578.02 million and a volume of 37,068 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
-0.28%
1 Month
Performance
-3.86%
3 Month
Performance
+5.34%
Year-To-Date
Performance
+51.91%
1 Year
Performance
+102.26%
5 Year
Performance
+24.60%

MSBI Stock Chart for Monday, October, 12, 2026

MSBI Chart by TradingView

Midland States Bancorp Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2026$32.56$32.16
-1.23%		$32.50$32.11135,944 shs$667.38 million
10/08/2026$32.25$32.56
+0.96%		$32.89$31.98125,422 shs$675.62 million
10/07/2026$32.78$32.25
-1.62%		$32.56$31.64201,394 shs$669.19 million
10/06/2026$33.00$32.78
-0.67%		$33.16$32.7189,479 shs$680.25 million
10/05/2026$33.14$33.00
-0.42%		$33.15$32.70113,019 shs$684.75 million
10/02/2026$32.74$33.14
+1.22%		$33.31$32.83113,415 shs$687.66 million
10/01/2026$32.16$32.74
+1.80%		$32.76$31.42140,045 shs$679.36 million
09/30/2026$32.39$32.16
-0.71%		$32.59$31.94204,475 shs$667.38 million
09/29/2026$33.17$32.39
-2.35%		$33.25$32.13139,385 shs$672.09 million
09/28/2026$33.26$33.17
-0.27%		$33.39$32.93192,321 shs$688.28 million
09/25/2026$33.13$33.26
+0.39%		$33.65$33.09428,013 shs$690.15 million
09/24/2026$32.39$33.13
+2.28%		$33.25$32.18209,655 shs$687.45 million
09/23/2026$32.88$32.39
-1.49%		$32.88$32.32118,257 shs$682.33 million
09/22/2026$33.55$32.88
-2.00%		$33.90$32.88170,389 shs$682.26 million
09/21/2026$33.54$33.55
+0.03%		$33.90$33.47126,800 shs$696.16 million
09/18/2026$33.63$33.54
-0.27%		$33.72$32.84436,378 shs$695.96 million
09/17/2026$33.33$33.63
+0.90%		$33.81$33.23134,337 shs$697.89 million
09/16/2026$33.67$33.33
-1.01%		$33.85$32.62156,915 shs$691.60 million
09/15/2026$33.59$33.67
+0.24%		$33.73$32.92123,916 shs$698.65 million
09/14/2026$33.45$33.59
+0.42%		$33.79$33.20131,170 shs$697.06 million
Related Companies

This page (NASDAQ:MSBI) was last updated on 10/9/2026 by MarketBeat.com Staff.
From Our Partners
Palantir and Wall Street are in on it…
Palantir just signed a major AI deal with a company most investors have never heard of. Wall Street has pou...
Monument Traders Alliance | Sponsoredtc pixel
Urgent Attention to Executive Order #14363 (Buy This Stock Before Oct. 20th
Marc Chaikin, a 60-year Wall Street veteran whose past clients include George Soros and Steve Cohen, built a s...
Chaikin Analytics | Sponsoredtc pixel
Urgent: Invest In ‘Elon’s iPhone’ Before July 22nd
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Federal Reserve Reveals Disturbing New Plan To Control Your Money
Docket No. OP-1670 is drawing attention for what it reveals about the Federal Reserve's next move. Buried on p...
Weiss Ratings | Sponsoredtc pixel
Five Seats Could Shift Washington’s Direction
Democrats need just five more seats to flip House control, with forecasts giving them a 61% to 85% chance ahea...
USA Capital Gold | Sponsoredtc pixel
Trump To Relaunch USD?
President Trump's summit with Xi Jinping drew headlines for tariffs and trade truces, but the real story may b...
Porter & Company | Sponsoredtc pixel