Free Trial

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

→ A new way to collect income from stocks (From DTI) (Ad)
Free MSBI Stock Alerts
$24.04
-0.29 (-1.19%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Midland States Bancorp Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-0.87%
3 Month
Performance
-11.68%
6 Month
Performance
+18.31%
Year-To-Date
Performance
-12.77%
1 Year
Performance
+25.67%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

MSBI Stock Chart for Thursday, April, 25, 2024

MSBI Chart by TradingView

Midland States Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$24.33$24.33$24.37$23.8756,047 shs$531.61 million
04/23/2024$23.79$24.33
+2.27%		$24.47$23.8441,283 shs$531.61 million
04/22/2024$23.76$23.79
+0.13%		$24.10$23.7358,277 shs$519.81 million
04/19/2024$22.81$23.76
+4.16%		$23.80$22.5560,122 shs$519.16 million
04/18/2024$22.73$22.81
+0.35%		$22.96$22.7054,943 shs$498.40 million
04/17/2024$22.82$22.73
-0.39%		$23.27$22.6833,881 shs$496.65 million
04/16/2024$23.29$22.82
-2.02%		$23.36$22.6740,772 shs$498.62 million
04/15/2024$23.42$23.29
-0.56%		$23.60$23.0633,622 shs$508.89 million
04/12/2024$23.43$23.42
-0.04%		$23.44$23.1634,270 shs$511.73 million
04/11/2024$23.33$23.43
+0.43%		$23.89$23.1645,490 shs$511.95 million
04/10/2024$24.72$23.33
-5.62%		$24.27$23.0675,955 shs$509.76 million
04/09/2024$24.53$24.72
+0.77%		$24.84$24.5730,032 shs$540.13 million
04/08/2024$24.25$24.53
+1.15%		$24.82$24.3834,717 shs$535.98 million
04/05/2024$24.28$24.25
-0.12%		$24.31$24.0836,499 shs$529.86 million
04/04/2024$24.32$24.28
-0.16%		$24.77$24.2843,760 shs$530.52 million
04/03/2024$24.42$24.32
-0.41%		$24.50$24.2548,741 shs$531.39 million
04/02/2024$24.77$24.42
-1.41%		$24.62$24.4258,057 shs$533.58 million
04/01/2024$25.13$24.77
-1.43%		$25.08$24.6043,518 shs$541.22 million
03/29/2024$25.13$25.13$25.23$24.8241,717 shs$549.09 million
03/28/2024$24.82$25.13
+1.25%		$25.20$24.8241,717 shs$549.09 million
03/27/2024$23.97$24.82
+3.55%		$24.87$24.0949,835 shs$533.63 million
03/26/2024$24.25$23.97
-1.15%		$24.43$23.9531,991 shs$515.36 million
03/25/2024$24.31$24.25
-0.25%		$24.77$24.1727,946 shs$521.38 million
03/22/2024$25.10$24.31
-3.15%		$25.10$24.2949,197 shs$522.67 million
03/21/2024$24.84$25.10
+1.05%		$25.27$24.8563,846 shs$539.65 million
03/20/2024$23.72$24.84
+4.72%		$24.95$23.5159,922 shs$534.06 million
03/19/2024$23.34$23.72
+1.63%		$23.89$23.3440,661 shs$509.98 million
03/18/2024$23.44$23.34
-0.43%		$23.98$23.2999,271 shs$501.81 million
03/15/2024$23.46$23.44
-0.09%		$23.95$23.38240,134 shs$503.96 million
03/14/2024$24.18$23.46
-2.98%		$24.09$23.3873,157 shs$504.39 million
03/13/2024$24.15$24.18
+0.12%		$24.30$23.9644,423 shs$519.87 million
03/12/2024$24.42$24.15
-1.11%		$24.39$24.0831,795 shs$519.23 million
03/11/2024$24.55$24.42
-0.53%		$24.56$24.3125,838 shs$525.03 million
03/08/2024$24.44$24.55
+0.45%		$24.88$24.4534,434 shs$527.83 million
03/07/2024$24.34$24.44
+0.41%		$24.75$24.3831,896 shs$525.46 million
03/06/2024$24.32$24.34
+0.08%		$24.64$23.8040,187 shs$523.31 million
03/05/2024$23.74$24.32
+2.44%		$24.46$23.7152,845 shs$522.88 million
03/04/2024$23.90$23.74
-0.67%		$24.31$23.7238,059 shs$510.41 million
03/01/2024$24.35$23.90
-1.85%		$24.19$23.7744,973 shs$513.85 million
02/29/2024$24.06$24.35
+1.21%		$24.73$24.1453,221 shs$523.53 million
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
02/28/2024$24.20$24.06
-0.58%		$24.39$23.8052,667 shs$517.29 million
02/27/2024$24.23$24.20
-0.12%		$24.56$24.1044,232 shs$521.27 million
02/26/2024$24.23$24.23$24.46$24.0335,006 shs$521.87 million
02/23/2024$24.33$24.23
-0.41%		$24.59$24.1628,169 shs$521.91 million
02/22/2024$24.58$24.33
-1.02%		$24.60$24.0561,407 shs$524.02 million
02/21/2024$24.72$24.58
-0.57%		$25.33$24.5138,503 shs$529.45 million
02/20/2024$24.96$24.72
-0.96%		$25.06$24.6546,863 shs$532.47 million
02/19/2024$24.96$24.96$25.18$24.5947,900 shs$537.64 million
02/16/2024$25.22$24.96
-1.03%		$25.18$24.5947,941 shs$537.64 million
02/15/2024$24.51$25.22
+2.90%		$25.32$24.3082,862 shs$543.24 million
02/14/2024$24.09$24.51
+1.74%		$24.64$24.1071,215 shs$527.95 million
02/13/2024$25.42$24.09
-5.23%		$24.65$23.82100,187 shs$518.90 million
02/12/2024$24.77$25.42
+2.62%		$25.70$24.7880,014 shs$547.55 million
02/09/2024$24.33$24.77
+1.81%		$24.84$23.9551,563 shs$533.55 million
02/08/2024$24.26$24.33
+0.29%		$24.33$23.9348,242 shs$524.07 million
02/07/2024$24.46$24.26
-0.82%		$24.56$23.6161,035 shs$522.56 million
02/06/2024$24.97$24.46
-2.04%		$25.13$24.2356,737 shs$526.87 million
02/05/2024$25.46$24.97
-1.92%		$25.28$24.7075,567 shs$537.85 million
02/02/2024$25.73$25.46
-1.05%		$26.00$25.3145,773 shs$548.36 million
02/01/2024$26.26$25.73
-2.02%		$26.50$25.1792,859 shs$554.22 million
01/31/2024$27.60$26.26
-4.86%		$27.32$26.26133,896 shs$565.64 million
01/30/2024$27.46$27.60
+0.51%		$28.10$27.5765,475 shs$594.50 million
01/29/2024$26.90$27.46
+2.08%		$27.67$26.92101,900 shs$591.49 million
01/26/2024$27.22$26.90
-1.18%		$28.00$26.5564,175 shs$579.43 million
01/25/2024$26.95$27.22
+1.00%		$27.29$26.4562,192 shs$586.32 million
01/24/2024$26.73$26.95
+0.82%		$27.31$26.7934,710 shs$580.50 million

Related Companies:
This page (NASDAQ:MSBI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press