5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-31.02%
1 YEAR PERFORMANCE
-37.53%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.85 | $19.68 (-0.86%) | $20.24 | $19.57 | 340.40 K | $429.42 M |
| 12/04/2025 | $18.69 | $20.01 (7.06%) | $20.24 | $18.69 | 488.03 K | $436.62 M |
| 12/03/2025 | $17.64 | $18.79 (6.52%) | $19.04 | $17.52 | 536.12 K | $410.00 M |
| 12/02/2025 | $16.74 | $17.55 (4.84%) | $17.71 | $16.74 | 338.60 K | $382.94 M |
| 12/01/2025 | $16.17 | $16.56 (2.41%) | $16.85 | $16.17 | 196.00 K | $361.34 M |
| 11/28/2025 | $16.23 | $16.26 (0.18%) | $16.36 | $16.11 | 74.51 K | $354.79 M |
| 11/26/2025 | $16.19 | $16.15 (-0.25%) | $16.46 | $16.07 | 136.62 K | $352.39 M |
| 11/25/2025 | $15.62 | $16.29 (4.29%) | $16.38 | $15.62 | 131.30 K | $355.45 M |
| 11/24/2025 | $15.74 | $15.61 (-0.83%) | $15.80 | $15.57 | 100.60 K | $340.61 M |
| 11/21/2025 | $15.22 | $15.83 (4.01%) | $15.95 | $15.22 | 151.11 K | $345.41 M |
| 11/20/2025 | $15.44 | $15.19 (-1.62%) | $15.71 | $15.11 | 111.21 K | $331.45 M |
| 11/19/2025 | $15.28 | $15.31 (0.2%) | $15.36 | $15.06 | 133.82 K | $334.06 M |
| 11/18/2025 | $15.25 | $15.18 (-0.46%) | $15.41 | $15.09 | 162.00 K | $331.23 M |
| 11/17/2025 | $16.10 | $15.27 (-5.16%) | $16.17 | $15.17 | 152.10 K | $333.19 M |
| 11/14/2025 | $15.85 | $16.17 (2.02%) | $16.22 | $15.68 | 204.05 K | $352.83 M |
| 11/13/2025 | $16.02 | $16.05 (0.19%) | $16.19 | $15.95 | 172.12 K | $350.21 M |
| 11/12/2025 | $16.20 | $16.08 (-0.74%) | $16.35 | $15.97 | 157.80 K | $350.87 M |
| 11/11/2025 | $16.10 | $16.13 (0.19%) | $16.23 | $15.87 | 127.50 K | $351.96 M |
| 11/10/2025 | $16.19 | $16.12 (-0.43%) | $16.39 | $16.01 | 147.84 K | $351.74 M |
| 11/07/2025 | $15.89 | $16.01 (0.76%) | $16.11 | $15.72 | 162.60 K | $349.34 M |
| 11/06/2025 | $15.86 | $15.97 (0.69%) | $16.09 | $15.80 | 142.92 K | $348.47 M |
| 11/05/2025 | $16.12 | $15.94 (-1.12%) | $16.41 | $15.93 | 219.60 K | $347.81 M |
| 11/04/2025 | $15.99 | $16.17 (1.13%) | $16.36 | $15.87 | 269.50 K | $352.83 M |
| 11/03/2025 | $14.52 | $15.94 (9.78%) | $15.98 | $14.52 | 373.90 K | $347.81 M |
| 10/31/2025 | $15.60 | $14.64 (-6.15%) | $15.84 | $14.24 | 255.23 K | $319.44 M |
| 10/30/2025 | $16.09 | $16.02 (-0.44%) | $16.38 | $15.96 | 155.63 K | $349.56 M |
| 10/29/2025 | $16.53 | $16.16 (-2.24%) | $16.64 | $16.01 | 146.45 K | $352.61 M |
| 10/28/2025 | $16.65 | $16.42 (-1.38%) | $16.76 | $16.40 | 122.80 K | $358.28 M |
| 10/27/2025 | $17.10 | $16.72 (-2.22%) | $17.10 | $16.68 | 158.70 K | $364.83 M |
| 10/24/2025 | $16.46 | $16.98 (3.16%) | $17.02 | $16.46 | 135.21 K | $370.50 M |
| 10/23/2025 | $16.47 | $16.34 (-0.79%) | $16.50 | $16.18 | 140.54 K | $356.54 M |
| 10/22/2025 | $16.57 | $16.47 (-0.6%) | $16.77 | $16.42 | 129.00 K | $359.38 M |
| 10/21/2025 | $16.45 | $16.58 (0.79%) | $16.61 | $16.31 | 127.50 K | $361.78 M |
| 10/20/2025 | $15.93 | $16.45 (3.26%) | $16.49 | $15.92 | 206.20 K | $358.94 M |
| 10/17/2025 | $15.76 | $15.83 (0.44%) | $15.85 | $15.61 | 184.20 K | $345.41 M |
| 10/16/2025 | $16.19 | $15.61 (-3.58%) | $16.34 | $15.45 | 293.10 K | $340.61 M |
| 10/15/2025 | $16.68 | $16.24 (-2.64%) | $16.86 | $16.20 | 120.50 K | $354.36 M |
| 10/14/2025 | $16.00 | $16.57 (3.56%) | $16.62 | $15.80 | 121.43 K | $361.56 M |
| 10/13/2025 | $16.14 | $16.02 (-0.74%) | $16.15 | $15.79 | 158.80 K | $349.56 M |
| 10/10/2025 | $16.30 | $15.90 (-2.45%) | $16.49 | $15.87 | 190.32 K | $346.94 M |
| 10/09/2025 | $16.51 | $16.31 (-1.21%) | $16.70 | $16.21 | 107.70 K | $355.88 M |
| 10/08/2025 | $16.80 | $16.55 (-1.49%) | $17.18 | $16.53 | 99.32 K | $361.12 M |
| 10/07/2025 | $17.04 | $16.78 (-1.53%) | $17.08 | $16.75 | 134.50 K | $366.14 M |
| 10/06/2025 | $17.00 | $16.92 (-0.47%) | $17.14 | $16.77 | 129.40 K | $369.19 M |
| 10/03/2025 | $16.89 | $16.83 (-0.36%) | $17.23 | $16.77 | 82.34 K | $367.23 M |
| 10/02/2025 | $16.80 | $16.79 (-0.06%) | $17.25 | $16.61 | 106.62 K | $366.36 M |
| 10/01/2025 | $16.99 | $16.81 (-1.06%) | $17.02 | $16.78 | 86.52 K | $366.79 M |
| 09/30/2025 | $17.05 | $17.14 (0.53%) | $17.19 | $16.92 | 136.92 K | $373.99 M |
| 09/29/2025 | $17.64 | $17.10 (-3.06%) | $17.64 | $17.10 | 111.10 K | $373.12 M |
| 09/26/2025 | $17.51 | $17.55 (0.23%) | $17.63 | $17.36 | 124.64 K | $382.94 M |
| 09/25/2025 | $17.61 | $17.44 (-0.97%) | $17.67 | $17.32 | 92.90 K | $380.54 M |
| 09/24/2025 | $17.79 | $17.70 (-0.51%) | $17.95 | $17.60 | 109.01 K | $386.21 M |
| 09/23/2025 | $18.00 | $17.75 (-1.39%) | $18.35 | $17.72 | 113.60 K | $387.31 M |
| 09/22/2025 | $17.88 | $18.00 (0.67%) | $18.13 | $17.73 | 133.50 K | $392.76 M |
| 09/19/2025 | $18.49 | $17.97 (-2.81%) | $18.49 | $17.96 | 257.04 K | $392.11 M |
| 09/18/2025 | $18.06 | $18.49 (2.38%) | $18.49 | $17.83 | 128.14 K | $403.45 M |
| 09/17/2025 | $17.63 | $17.94 (1.76%) | $18.33 | $17.57 | 199.52 K | $391.45 M |
| 09/16/2025 | $17.85 | $17.63 (-1.23%) | $17.85 | $17.46 | 140.32 K | $384.69 M |
| 09/15/2025 | $17.87 | $17.83 (-0.22%) | $17.93 | $17.67 | 112.85 K | $389.05 M |
| 09/12/2025 | $18.15 | $17.85 (-1.65%) | $18.18 | $17.83 | 106.28 K | $389.49 M |
| 09/11/2025 | $17.87 | $18.20 (1.85%) | $18.23 | $17.80 | 145.40 K | $397.12 M |
| 09/10/2025 | $17.97 | $17.87 (-0.56%) | $18.08 | $17.70 | 264.30 K | $389.92 M |
| 09/09/2025 | $18.20 | $17.90 (-1.65%) | $18.28 | $17.84 | 95.24 K | $390.58 M |
| 09/08/2025 | $18.20 | $18.24 (0.22%) | $18.28 | $17.88 | 114.44 K | $398.00 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.
