5 DAY PERFORMANCE
-38.31%
1 MONTH PERFORMANCE
-31.41%
3 MONTH PERFORMANCE
-26.71%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+20.62%
Midland States Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.67 | $33.52 (-0.45%) | $33.95 | $33.23 | 97.69 K | $708.32 M |
| 08/06/2026 | $34.49 | $33.76 (-2.12%) | $34.72 | $33.74 | 157.70 K | $711.48 M |
| 08/05/2026 | $35.10 | $34.24 (-2.45%) | $35.10 | $33.88 | 119.00 K | $721.60 M |
| 08/04/2026 | $34.25 | $34.53 (0.82%) | $34.85 | $34.03 | 174.30 K | $727.71 M |
| 08/03/2026 | $34.25 | $34.24 (-0.03%) | $34.68 | $33.85 | 243.20 K | $721.60 M |
| 07/31/2026 | $33.39 | $33.67 (0.84%) | $33.82 | $32.80 | 176.41 K | $709.58 M |
| 07/30/2026 | $33.66 | $33.28 (-1.13%) | $33.88 | $33.23 | 161.62 K | $701.37 M |
| 07/29/2026 | $33.82 | $33.62 (-0.59%) | $34.11 | $33.35 | 254.60 K | $708.53 M |
| 07/28/2026 | $33.22 | $34.10 (2.65%) | $34.35 | $33.00 | 324.90 K | $718.65 M |
| 07/27/2026 | $32.30 | $32.83 (1.64%) | $33.11 | $31.98 | 300.52 K | $691.88 M |
| 07/24/2026 | $30.99 | $32.25 (4.07%) | $32.51 | $30.99 | 204.50 K | $679.66 M |
| 07/23/2026 | $30.40 | $30.97 (1.88%) | $31.01 | $30.06 | 248.30 K | $652.68 M |
| 07/22/2026 | $31.26 | $30.85 (-1.31%) | $31.26 | $30.58 | 220.51 K | $657.14 M |
| 07/21/2026 | $30.76 | $31.49 (2.37%) | $31.59 | $30.70 | 154.90 K | $670.78 M |
| 07/20/2026 | $31.15 | $30.85 (-0.96%) | $31.29 | $30.78 | 141.03 K | $657.14 M |
| 07/17/2026 | $31.37 | $31.12 (-0.8%) | $31.64 | $30.46 | 185.20 K | $662.89 M |
| 07/16/2026 | $30.58 | $31.70 (3.66%) | $31.82 | $30.58 | 220.60 K | $675.25 M |
| 07/15/2026 | $30.57 | $30.70 (0.43%) | $30.98 | $30.24 | 132.54 K | $653.95 M |
| 07/14/2026 | $30.95 | $30.53 (-1.36%) | $31.74 | $30.38 | 173.90 K | $650.33 M |
| 07/13/2026 | $30.58 | $30.76 (0.59%) | $31.14 | $30.36 | 140.93 K | $655.23 M |
| 07/10/2026 | $30.14 | $30.53 (1.29%) | $30.86 | $29.72 | 103.51 K | $650.33 M |
| 07/09/2026 | $29.88 | $30.14 (0.87%) | $30.18 | $29.55 | 193.51 K | $642.02 M |
| 07/08/2026 | $30.13 | $29.65 (-1.59%) | $30.27 | $29.50 | 140.40 K | $631.58 M |
| 07/07/2026 | $30.39 | $30.28 (-0.36%) | $30.88 | $30.15 | 157.70 K | $645.00 M |
| 07/06/2026 | $30.32 | $30.44 (0.4%) | $31.01 | $30.23 | 200.90 K | $648.41 M |
| 07/02/2026 | $31.45 | $30.35 (-3.5%) | $31.57 | $30.04 | 142.67 K | $646.49 M |
| 07/01/2026 | $30.98 | $31.37 (1.26%) | $31.68 | $30.79 | 151.92 K | $668.22 M |
| 06/30/2026 | $30.96 | $31.14 (0.58%) | $31.32 | $30.86 | 142.64 K | $663.32 M |
| 06/29/2026 | $31.47 | $31.11 (-1.14%) | $31.47 | $30.28 | 169.80 K | $662.68 M |
| 06/26/2026 | $30.70 | $31.22 (1.69%) | $31.49 | $30.35 | 746.40 K | $665.02 M |
| 06/25/2026 | $30.11 | $30.51 (1.33%) | $30.55 | $30.09 | 217.90 K | $649.90 M |
| 06/24/2026 | $30.18 | $30.19 (0.03%) | $30.51 | $30.02 | 191.80 K | $643.08 M |
| 06/23/2026 | $29.45 | $30.20 (2.55%) | $30.22 | $29.27 | 228.13 K | $643.30 M |
| 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 |
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.
