5 DAY PERFORMANCE
-21.30%
1 MONTH PERFORMANCE
-10.67%
3 MONTH PERFORMANCE
-13.39%
6 MONTH PERFORMANCE
+30.06%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+16.75%
Midland States Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.69 | $27.79 (0.36%) | $28.38 | $27.34 | 213.35 K | $586.44 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 | $517.07 M |
| 04/17/2026 | $23.75 | $23.79 (0.17%) | $24.41 | $23.47 | 278.54 K | $519.91 M |
| 04/16/2026 | $23.46 | $23.55 (0.38%) | $23.55 | $23.24 | 139.51 K | $514.66 M |
| 04/15/2026 | $23.70 | $23.50 (-0.84%) | $23.76 | $23.41 | 143.70 K | $513.57 M |
| 04/14/2026 | $23.99 | $23.71 (-1.17%) | $24.04 | $23.56 | 174.60 K | $518.16 M |
| 04/13/2026 | $24.15 | $23.98 (-0.7%) | $24.36 | $23.86 | 206.52 K | $524.06 M |
| 04/10/2026 | $24.56 | $24.23 (-1.34%) | $24.56 | $24.08 | 127.70 K | $529.52 M |
| 04/09/2026 | $24.05 | $24.62 (2.37%) | $24.72 | $23.98 | 134.50 K | $538.05 M |
| 04/08/2026 | $23.25 | $24.16 (3.91%) | $24.51 | $23.25 | 181.51 K | $527.99 M |
| 04/07/2026 | $22.98 | $23.54 (2.44%) | $23.63 | $22.90 | 128.50 K | $514.44 M |
| 04/06/2026 | $22.91 | $23.25 (1.48%) | $23.36 | $22.63 | 113.54 K | $508.11 M |
| 04/02/2026 | $22.43 | $23.00 (2.54%) | $23.04 | $22.36 | 90.62 K | $502.64 M |
| 04/01/2026 | $22.45 | $22.84 (1.74%) | $23.05 | $22.34 | 100.70 K | $499.15 M |
| 03/31/2026 | $22.24 | $22.31 (0.31%) | $22.42 | $22.04 | 157.90 K | $487.56 M |
| 03/30/2026 | $21.97 | $21.90 (-0.32%) | $21.97 | $21.68 | 97.20 K | $478.60 M |
| 03/27/2026 | $21.73 | $21.74 (0.05%) | $21.96 | $21.58 | 94.52 K | $475.11 M |
| 03/26/2026 | $21.65 | $21.94 (1.34%) | $22.02 | $21.57 | 116.20 K | $479.48 M |
| 03/25/2026 | $22.09 | $21.83 (-1.18%) | $22.23 | $21.77 | 126.71 K | $477.07 M |
| 03/24/2026 | $21.43 | $21.84 (1.91%) | $22.13 | $21.40 | 125.90 K | $477.29 M |
| 03/23/2026 | $21.51 | $21.70 (0.88%) | $22.23 | $21.45 | 127.23 K | $474.23 M |
| 03/20/2026 | $21.25 | $21.02 (-1.08%) | $21.25 | $20.90 | 365.35 K | $459.37 M |
| 03/19/2026 | $20.59 | $21.25 (3.21%) | $21.35 | $20.55 | 131.77 K | $464.40 M |
| 03/18/2026 | $21.00 | $20.77 (-1.1%) | $21.07 | $20.50 | 131.00 K | $453.91 M |
| 03/17/2026 | $20.83 | $21.10 (1.3%) | $21.17 | $20.79 | 136.60 K | $461.12 M |
| 03/16/2026 | $20.79 | $20.88 (0.43%) | $21.05 | $20.73 | 111.55 K | $456.31 M |
| 03/13/2026 | $20.62 | $20.59 (-0.15%) | $21.00 | $20.32 | 102.43 K | $449.97 M |
| 03/12/2026 | $20.28 | $20.62 (1.68%) | $20.67 | $20.12 | 90.51 K | $450.63 M |
| 03/11/2026 | $20.87 | $20.71 (-0.77%) | $20.91 | $20.43 | 118.10 K | $452.60 M |
| 03/10/2026 | $20.76 | $20.98 (1.06%) | $21.43 | $20.50 | 144.11 K | $458.50 M |
| 03/09/2026 | $19.64 | $20.77 (5.75%) | $20.98 | $19.64 | 134.53 K | $453.91 M |
| 03/06/2026 | $21.29 | $21.21 (-0.38%) | $21.29 | $20.94 | 130.45 K | $463.52 M |
| 03/05/2026 | $22.34 | $21.90 (-1.97%) | $22.44 | $21.69 | 97.75 K | $478.60 M |
| 03/04/2026 | $22.78 | $22.62 (-0.7%) | $23.00 | $22.51 | 114.84 K | $494.34 M |
| 03/03/2026 | $22.05 | $22.56 (2.31%) | $22.58 | $22.00 | 105.43 K | $493.03 M |
| 03/02/2026 | $21.83 | $22.67 (3.85%) | $22.83 | $21.53 | 115.94 K | $495.43 M |
| 02/27/2026 | $22.59 | $22.13 (-2.04%) | $22.79 | $21.96 | 134.90 K | $483.63 M |
| 02/26/2026 | $23.00 | $23.03 (0.13%) | $23.37 | $22.69 | 95.73 K | $503.30 M |
| 02/25/2026 | $22.73 | $23.06 (1.45%) | $23.17 | $22.71 | 83.93 K | $503.95 M |
| 02/24/2026 | $22.36 | $22.49 (0.58%) | $22.66 | $22.10 | 130.51 K | $491.50 M |
| 02/23/2026 | $23.49 | $22.48 (-4.3%) | $23.60 | $22.36 | 165.50 K | $491.28 M |
| 02/20/2026 | $23.24 | $23.64 (1.72%) | $23.67 | $23.00 | 160.70 K | $516.63 M |
| 02/19/2026 | $22.94 | $23.21 (1.18%) | $23.24 | $22.86 | 153.84 K | $507.23 M |
| 02/18/2026 | $23.19 | $23.16 (-0.13%) | $23.68 | $23.03 | 122.40 K | $506.14 M |
| 02/17/2026 | $22.97 | $23.12 (0.65%) | $23.43 | $22.82 | 77.50 K | $505.27 M |
| 02/13/2026 | $22.96 | $22.97 (0.04%) | $23.08 | $22.63 | 68.93 K | $501.99 M |
| 02/12/2026 | $23.57 | $23.19 (-1.61%) | $23.61 | $22.90 | 108.50 K | $506.80 M |
| 02/11/2026 | $23.63 | $23.37 (-1.1%) | $23.94 | $23.10 | 143.90 K | $510.73 M |
| 02/10/2026 | $23.70 | $23.55 (-0.63%) | $23.88 | $23.16 | 227.30 K | $514.66 M |
| 02/09/2026 | $23.84 | $23.64 (-0.84%) | $24.18 | $23.61 | 111.62 K | $516.63 M |
| 02/06/2026 | $23.76 | $23.98 (0.93%) | $24.02 | $23.67 | 96.50 K | $524.06 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.
