5 DAY PERFORMANCE
+24.76%
1 MONTH PERFORMANCE
+19.43%
3 MONTH PERFORMANCE
-11.23%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
-2.89%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $18.35 | $18.13 (-1.2%) | $18.50 | $18.13 | 85,671 | $395.37 M |
| 03/12/2025 | $18.62 | $18.30 (-1.72%) | $18.66 | $18.05 | 106,121 | $396.67 M |
| 03/11/2025 | $18.63 | $18.23 (-2.15%) | $18.63 | $18.23 | 127,700 | $395.15 M |
| 03/10/2025 | $18.59 | $18.54 (-0.27%) | $18.77 | $18.43 | 185,800 | $401.87 M |
| 03/07/2025 | $18.67 | $18.82 (0.8%) | $19.15 | $18.50 | 78,900 | $407.94 M |
| 03/06/2025 | $18.73 | $18.73 (0%) | $18.85 | $18.52 | 94,336 | $405.99 M |
| 03/05/2025 | $19.02 | $18.82 (-1.05%) | $19.40 | $18.50 | 90,239 | $407.94 M |
| 03/04/2025 | $19.21 | $18.92 (-1.51%) | $19.25 | $18.73 | 108,743 | $410.11 M |
| 03/03/2025 | $19.42 | $19.31 (-0.57%) | $19.60 | $19.15 | 107,508 | $418.56 M |
| 02/28/2025 | $19.36 | $19.38 (0.1%) | $19.45 | $19.11 | 103,300 | $420.08 M |
| 02/27/2025 | $19.21 | $19.24 (0.16%) | $19.36 | $18.97 | 78,813 | $417.04 M |
| 02/26/2025 | $19.20 | $19.22 (0.1%) | $19.27 | $18.97 | 68,530 | $416.61 M |
| 02/25/2025 | $19.08 | $19.23 (0.79%) | $19.41 | $19.01 | 92,836 | $416.83 M |
| 02/24/2025 | $19.32 | $18.92 (-2.07%) | $19.33 | $18.92 | 88,222 | $410.11 M |
| 02/21/2025 | $19.96 | $19.18 (-3.91%) | $20.18 | $19.18 | 134,331 | $415.74 M |
| 02/20/2025 | $19.53 | $19.76 (1.18%) | $19.83 | $19.32 | 110,322 | $428.31 M |
| 02/19/2025 | $19.36 | $19.55 (0.98%) | $19.59 | $19.24 | 81,254 | $423.76 M |
| 02/18/2025 | $19.39 | $19.56 (0.88%) | $19.57 | $19.14 | 88,336 | $423.98 M |
| 02/14/2025 | $19.41 | $19.33 (-0.41%) | $19.69 | $19.14 | 96,500 | $418.99 M |
| 02/13/2025 | $19.84 | $19.66 (-0.91%) | $19.84 | $19.48 | 130,900 | $426.15 M |
| 02/12/2025 | $19.80 | $19.74 (-0.3%) | $19.99 | $19.51 | 123,149 | $427.88 M |
| 02/11/2025 | $19.41 | $20.02 (3.14%) | $20.03 | $19.41 | 211,500 | $433.95 M |
| 02/10/2025 | $19.76 | $19.60 (-0.81%) | $19.98 | $19.54 | 87,100 | $424.85 M |
| 02/07/2025 | $19.97 | $19.72 (-1.25%) | $20.00 | $19.34 | 153,400 | $427.45 M |
| 02/06/2025 | $19.39 | $19.89 (2.58%) | $19.99 | $19.39 | 144,900 | $431.13 M |
| 02/05/2025 | $19.29 | $19.38 (0.47%) | $19.45 | $19.04 | 131,500 | $420.08 M |
| 02/04/2025 | $18.84 | $19.23 (2.07%) | $19.34 | $18.77 | 120,300 | $416.83 M |
| 02/03/2025 | $18.84 | $18.77 (-0.37%) | $19.26 | $18.55 | 140,100 | $406.86 M |
| 01/31/2025 | $19.82 | $19.26 (-2.83%) | $19.84 | $19.23 | 133,277 | $417.48 M |
| 01/30/2025 | $19.96 | $19.81 (-0.75%) | $20.01 | $19.66 | 103,300 | $429.40 M |
| 01/29/2025 | $19.31 | $19.67 (1.86%) | $20.25 | $19.20 | 159,222 | $426.36 M |
| 01/28/2025 | $19.87 | $19.28 (-2.97%) | $20.06 | $18.75 | 282,900 | $417.91 M |
| 01/27/2025 | $20.13 | $20.07 (-0.3%) | $20.28 | $19.51 | 240,600 | $435.03 M |
| 01/24/2025 | $20.80 | $20.00 (-3.85%) | $21.19 | $19.75 | 586,448 | $433.52 M |
| 01/23/2025 | $24.42 | $25.00 (2.38%) | $25.05 | $24.42 | 125,412 | $541.90 M |
| 01/22/2025 | $24.79 | $24.50 (-1.17%) | $24.79 | $24.26 | 64,300 | $531.06 M |
| 01/21/2025 | $24.71 | $24.90 (0.77%) | $25.08 | $24.62 | 52,800 | $539.73 M |
| 01/17/2025 | $24.49 | $24.61 (0.49%) | $24.65 | $24.15 | 70,022 | $533.44 M |
| 01/16/2025 | $24.31 | $24.24 (-0.29%) | $24.34 | $23.86 | 78,400 | $525.42 M |
| 01/15/2025 | $24.73 | $24.32 (-1.66%) | $25.76 | $24.00 | 75,300 | $527.16 M |
| 01/14/2025 | $23.19 | $24.02 (3.58%) | $24.08 | $23.19 | 93,215 | $520.65 M |
| 01/13/2025 | $22.51 | $22.99 (2.13%) | $23.06 | $22.35 | 84,625 | $498.33 M |
| 01/10/2025 | $23.15 | $22.67 (-2.07%) | $23.15 | $22.29 | 73,014 | $491.39 M |
| 01/08/2025 | $23.18 | $23.58 (1.73%) | $23.58 | $23.10 | 69,503 | $511.12 M |
| 01/07/2025 | $23.67 | $23.35 (-1.35%) | $23.67 | $23.10 | 123,916 | $506.13 M |
| 01/06/2025 | $23.84 | $23.48 (-1.51%) | $23.99 | $23.47 | 60,500 | $508.95 M |
| 01/03/2025 | $23.96 | $23.88 (-0.33%) | $24.75 | $23.50 | 47,400 | $517.62 M |
| 01/02/2025 | $24.67 | $23.83 (-3.4%) | $24.84 | $23.83 | 47,637 | $516.53 M |
| 12/31/2024 | $24.78 | $24.40 (-1.53%) | $24.85 | $24.38 | 49,722 | $528.89 M |
| 12/30/2024 | $24.31 | $24.58 (1.11%) | $24.70 | $24.05 | 66,325 | $532.79 M |
| 12/27/2024 | $24.65 | $24.41 (-0.97%) | $24.80 | $24.10 | 64,000 | $529.11 M |
| 12/26/2024 | $24.42 | $24.80 (1.56%) | $24.84 | $24.14 | 51,249 | $537.56 M |
| 12/24/2024 | $24.51 | $24.60 (0.37%) | $24.62 | $24.33 | 27,332 | $533.23 M |
| 12/23/2024 | $24.52 | $24.41 (-0.45%) | $24.69 | $24.26 | 47,644 | $529.11 M |
| 12/20/2024 | $24.12 | $24.60 (1.99%) | $24.85 | $24.12 | 228,102 | $533.23 M |
| 12/19/2024 | $24.96 | $24.40 (-2.24%) | $25.41 | $24.34 | 77,420 | $528.89 M |
| 12/18/2024 | $26.18 | $24.57 (-6.15%) | $26.18 | $24.44 | 93,645 | $532.57 M |
| 12/17/2024 | $26.42 | $25.98 (-1.67%) | $26.53 | $25.93 | 48,600 | $563.14 M |
| 12/16/2024 | $26.36 | $26.57 (0.8%) | $26.58 | $26.36 | 41,300 | $575.93 M |
| 12/13/2024 | $26.41 | $26.45 (0.15%) | $26.54 | $26.16 | 54,100 | $573.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
