5 DAY PERFORMANCE
-29.43%
1 MONTH PERFORMANCE
-24.83%
3 MONTH PERFORMANCE
-4.29%
6 MONTH PERFORMANCE
-3.31%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+23.56%
Midland States Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $29.45 | $29.71 (0.88%) | $29.76 | $29.27 | 2.92 K | |
| 06/22/2026 | $29.43 | $29.52 (0.31%) | $30.14 | $29.21 | 172.74 K | $628.81 M |
| 06/18/2026 | $29.84 | $29.43 (-1.37%) | $29.85 | $29.15 | 291.30 K | $626.90 M |
| 06/17/2026 | $29.49 | $29.12 (-1.25%) | $30.02 | $28.77 | 202.50 K | $620.29 M |
| 06/16/2026 | $29.50 | $29.58 (0.27%) | $30.17 | $29.19 | 140.03 K | $630.09 M |
| 06/15/2026 | $30.33 | $29.49 (-2.77%) | $30.34 | $29.38 | 127.15 K | $628.17 M |
| 06/12/2026 | $29.80 | $30.16 (1.21%) | $30.29 | $29.80 | 110.90 K | $642.45 M |
| 06/11/2026 | $29.50 | $29.63 (0.44%) | $29.85 | $29.09 | 138.52 K | $631.16 M |
| 06/10/2026 | $29.00 | $29.46 (1.59%) | $29.49 | $28.50 | 127.30 K | $627.53 M |
| 06/09/2026 | $28.97 | $28.89 (-0.28%) | $29.54 | $28.75 | 145.90 K | $615.39 M |
| 06/08/2026 | $28.74 | $28.76 (0.07%) | $28.93 | $28.36 | 90.50 K | $612.62 M |
| 06/05/2026 | $28.38 | $28.53 (0.53%) | $28.80 | $28.32 | 147.80 K | $607.72 M |
| 06/04/2026 | $27.85 | $28.52 (2.41%) | $28.63 | $27.69 | 109.83 K | $607.51 M |
| 06/03/2026 | $27.67 | $27.49 (-0.65%) | $27.77 | $27.43 | 167.95 K | $585.57 M |
| 06/02/2026 | $27.49 | $27.90 (1.49%) | $28.20 | $27.45 | 134.90 K | $594.30 M |
| 06/01/2026 | $27.70 | $27.49 (-0.76%) | $27.72 | $27.07 | 133.23 K | $585.57 M |
| 05/29/2026 | $27.67 | $27.80 (0.47%) | $28.04 | $27.64 | 75.82 K | $592.17 M |
| 05/28/2026 | $27.81 | $27.75 (-0.22%) | $27.86 | $27.52 | 94.02 K | $591.11 M |
| 05/27/2026 | $28.29 | $27.81 (-1.7%) | $28.80 | $27.68 | 107.74 K | $592.39 M |
| 05/26/2026 | $27.68 | $28.14 (1.66%) | $28.24 | $27.68 | 141.60 K | $599.42 M |
| 05/22/2026 | $27.63 | $27.63 (0%) | $28.00 | $27.58 | 128.97 K | $588.55 M |
| 05/21/2026 | $27.20 | $27.58 (1.4%) | $27.65 | $26.92 | 143.72 K | $587.49 M |
| 05/20/2026 | $26.59 | $27.46 (3.27%) | $27.50 | $26.38 | 130.20 K | $584.93 M |
| 05/19/2026 | $26.58 | $26.56 (-0.08%) | $26.76 | $26.33 | 185.94 K | $565.76 M |
| 05/18/2026 | $26.65 | $26.69 (0.15%) | $27.02 | $26.56 | 105.85 K | $568.53 M |
| 05/15/2026 | $26.58 | $26.55 (-0.11%) | $26.76 | $26.20 | 140.00 K | $565.55 M |
| 05/14/2026 | $26.85 | $27.04 (0.71%) | $27.16 | $26.64 | 119.20 K | $575.99 M |
| 05/13/2026 | $26.79 | $26.67 (-0.45%) | $27.21 | $26.43 | 132.33 K | $568.10 M |
| 05/12/2026 | $27.16 | $27.00 (-0.59%) | $27.26 | $26.45 | 122.90 K | $575.13 M |
| 05/11/2026 | $28.34 | $27.53 (-2.86%) | $28.34 | $27.49 | 94.70 K | $586.42 M |
| 05/08/2026 | $28.36 | $28.31 (-0.18%) | $28.53 | $28.03 | 102.93 K | $603.04 M |
| 05/07/2026 | $28.00 | $28.34 (1.21%) | $28.46 | $27.93 | 223.71 K | $603.68 M |
| 05/06/2026 | $27.69 | $27.79 (0.36%) | $28.38 | $27.34 | 216.40 K | $591.96 M |
| 05/05/2026 | $26.14 | $27.08 (3.6%) | $27.10 | $25.90 | 208.50 K | $576.84 M |
| 05/04/2026 | $26.28 | $25.97 (-1.18%) | $26.43 | $25.83 | 158.73 K | $553.19 M |
| 05/01/2026 | $26.01 | $26.39 (1.46%) | $26.50 | $25.72 | 107.50 K | $562.14 M |
| 04/30/2026 | $25.36 | $26.01 (2.56%) | $26.49 | $25.32 | 165.55 K | $554.05 M |
| 04/29/2026 | $26.02 | $25.61 (-1.58%) | $26.11 | $25.41 | 249.52 K | $545.52 M |
| 04/28/2026 | $25.38 | $25.98 (2.36%) | $26.50 | $25.38 | 184.63 K | $553.41 M |
| 04/27/2026 | $25.35 | $25.84 (1.93%) | $26.61 | $25.35 | 256.24 K | $550.42 M |
| 04/24/2026 | $25.00 | $25.00 (0%) | $25.47 | $24.30 | 297.80 K | $532.53 M |
| 04/23/2026 | $23.09 | $23.39 (1.3%) | $23.68 | $22.99 | 111.80 K | $498.24 M |
| 04/22/2026 | $23.20 | $23.07 (-0.56%) | $23.38 | $22.91 | 86.84 K | $491.42 M |
| 04/21/2026 | $23.66 | $23.11 (-2.32%) | $23.92 | $23.05 | 118.90 K | $492.27 M |
| 04/20/2026 | $23.75 | $23.66 (-0.38%) | $24.00 | $23.62 | 199.34 K | $503.99 M |
| 04/17/2026 | $23.75 | $23.79 (0.17%) | $24.41 | $23.47 | 278.54 K | $506.76 M |
| 04/16/2026 | $23.46 | $23.55 (0.38%) | $23.55 | $23.24 | 139.51 K | $501.64 M |
| 04/15/2026 | $23.70 | $23.50 (-0.84%) | $23.76 | $23.41 | 143.70 K | $500.58 M |
| 04/14/2026 | $23.99 | $23.71 (-1.17%) | $24.04 | $23.56 | 174.60 K | $505.05 M |
| 04/13/2026 | $24.15 | $23.98 (-0.7%) | $24.36 | $23.86 | 206.52 K | $510.80 M |
| 04/10/2026 | $24.56 | $24.23 (-1.34%) | $24.56 | $24.08 | 127.70 K | $516.13 M |
| 04/09/2026 | $24.05 | $24.62 (2.37%) | $24.72 | $23.98 | 134.50 K | $524.44 M |
| 04/08/2026 | $23.25 | $24.16 (3.91%) | $24.51 | $23.25 | 181.51 K | $514.64 M |
| 04/07/2026 | $22.98 | $23.54 (2.44%) | $23.63 | $22.90 | 128.50 K | $501.43 M |
| 04/06/2026 | $22.91 | $23.25 (1.48%) | $23.36 | $22.63 | 113.54 K | $495.25 M |
| 04/02/2026 | $22.43 | $23.00 (2.54%) | $23.04 | $22.36 | 90.62 K | $489.93 M |
| 04/01/2026 | $22.45 | $22.84 (1.74%) | $23.05 | $22.34 | 100.70 K | $486.52 M |
| 03/31/2026 | $22.24 | $22.31 (0.31%) | $22.42 | $22.04 | 157.90 K | $475.23 M |
| 03/30/2026 | $21.97 | $21.90 (-0.32%) | $21.97 | $21.68 | 97.20 K | $466.50 M |
| 03/27/2026 | $21.73 | $21.74 (0.05%) | $21.96 | $21.58 | 94.52 K | $463.09 M |
| 03/26/2026 | $21.65 | $21.94 (1.34%) | $22.02 | $21.57 | 116.20 K | $467.35 M |
| 03/25/2026 | $22.09 | $21.83 (-1.18%) | $22.23 | $21.77 | 126.71 K | $465.01 M |
| 03/24/2026 | $21.43 | $21.84 (1.91%) | $22.13 | $21.40 | 125.90 K | $465.22 M |
| 03/23/2026 | $21.51 | $21.70 (0.88%) | $22.23 | $21.45 | 127.23 K | $462.24 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.
