5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
+3.07%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-2.31%
Midland States Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.83 | $24.73 (-0.4%) | $24.90 | $24.73 | 7.20 K | $434.44 M |
| 12/05/2025 | $24.60 | $24.75 (0.61%) | $24.83 | $24.60 | 6.53 K | $429.42 M |
| 12/04/2025 | $24.37 | $24.57 (0.82%) | $24.65 | $24.35 | 12.20 K | $436.62 M |
| 12/03/2025 | $24.52 | $24.38 (-0.57%) | $24.53 | $24.34 | 5.10 K | $410.00 M |
| 12/02/2025 | $24.47 | $24.38 (-0.37%) | $24.50 | $24.25 | 5.70 K | $382.94 M |
| 12/01/2025 | $24.45 | $24.34 (-0.45%) | $24.45 | $24.34 | 4.00 K | $361.34 M |
| 11/28/2025 | $24.33 | $24.33 (0%) | $24.33 | $24.33 | 7.92 K | $354.79 M |
| 11/26/2025 | $24.47 | $24.33 (-0.57%) | $24.60 | $24.29 | 7.94 K | $352.39 M |
| 11/25/2025 | $24.39 | $24.24 (-0.62%) | $24.50 | $24.02 | 11.90 K | $355.45 M |
| 11/24/2025 | $24.25 | $24.27 (0.08%) | $24.45 | $24.25 | 3.40 K | $340.61 M |
| 11/21/2025 | $24.11 | $24.12 (0.04%) | $24.37 | $24.11 | 2.50 K | $345.41 M |
| 11/20/2025 | $24.05 | $24.02 (-0.12%) | $24.15 | $24.00 | 4.10 K | $331.45 M |
| 11/19/2025 | $24.08 | $24.02 (-0.25%) | $24.18 | $24.01 | 6.40 K | $334.06 M |
| 11/18/2025 | $24.15 | $24.06 (-0.37%) | $24.53 | $24.00 | 7.40 K | $331.23 M |
| 11/17/2025 | $24.17 | $24.03 (-0.58%) | $24.20 | $23.95 | 19.70 K | $333.19 M |
| 11/14/2025 | $24.05 | $24.06 (0.04%) | $24.10 | $24.00 | 6.60 K | $352.83 M |
| 11/13/2025 | $24.14 | $24.04 (-0.41%) | $24.14 | $24.01 | 12.90 K | $350.21 M |
| 11/12/2025 | $24.07 | $24.06 (-0.04%) | $24.17 | $24.06 | 2.60 K | $350.87 M |
| 11/11/2025 | $24.11 | $24.05 (-0.25%) | $24.18 | $24.05 | 5.63 K | $351.96 M |
| 11/10/2025 | $24.11 | $24.15 (0.17%) | $24.38 | $24.11 | 3.20 K | $351.74 M |
| 11/07/2025 | $24.00 | $24.10 (0.42%) | $24.23 | $24.00 | 3.10 K | $349.34 M |
| 11/06/2025 | $23.93 | $24.05 (0.5%) | $24.05 | $23.90 | 15.42 K | $348.47 M |
| 11/05/2025 | $23.98 | $24.00 (0.08%) | $24.15 | $23.98 | 10.00 K | $347.81 M |
| 11/04/2025 | $23.85 | $23.78 (-0.29%) | $24.00 | $23.64 | 2.74 K | $352.83 M |
| 11/03/2025 | $23.52 | $23.93 (1.74%) | $23.96 | $23.52 | 8.53 K | $347.81 M |
| 10/31/2025 | $23.82 | $23.65 (-0.71%) | $23.89 | $23.22 | 27.33 K | $319.44 M |
| 10/30/2025 | $24.13 | $23.91 (-0.91%) | $24.15 | $23.90 | 3.04 K | $349.56 M |
| 10/29/2025 | $24.07 | $23.91 (-0.66%) | $24.13 | $23.91 | 5.62 K | $352.61 M |
| 10/28/2025 | $24.05 | $24.05 (0%) | $24.20 | $24.03 | 2.24 K | $358.28 M |
| 10/27/2025 | $24.17 | $24.01 (-0.66%) | $24.20 | $24.00 | 5.10 K | $364.83 M |
| 10/24/2025 | $24.07 | $24.01 (-0.25%) | $24.16 | $24.01 | 3.50 K | $370.50 M |
| 10/23/2025 | $24.05 | $23.93 (-0.5%) | $24.06 | $23.93 | 2.80 K | $356.54 M |
| 10/22/2025 | $23.90 | $24.03 (0.54%) | $24.16 | $23.90 | 3.32 K | $359.38 M |
| 10/21/2025 | $23.82 | $24.00 (0.76%) | $24.11 | $23.82 | 5.30 K | $361.78 M |
| 10/20/2025 | $23.77 | $23.81 (0.17%) | $23.84 | $23.77 | 1.93 K | $358.94 M |
| 10/17/2025 | $23.75 | $23.70 (-0.21%) | $23.92 | $23.59 | 10.41 K | $345.41 M |
| 10/16/2025 | $24.20 | $23.55 (-2.69%) | $24.20 | $23.55 | 10.81 K | $340.61 M |
| 10/15/2025 | $23.97 | $24.11 (0.58%) | $24.11 | $23.74 | 3.60 K | $354.36 M |
| 10/14/2025 | $24.02 | $23.88 (-0.58%) | $24.19 | $23.88 | 1.82 K | $361.56 M |
| 10/13/2025 | $23.84 | $24.05 (0.88%) | $24.12 | $23.84 | 5.43 K | $349.56 M |
| 10/10/2025 | $24.01 | $23.81 (-0.83%) | $24.13 | $23.79 | 13.60 K | $346.94 M |
| 10/09/2025 | $24.03 | $24.00 (-0.12%) | $24.27 | $23.97 | 7.00 K | $355.88 M |
| 10/08/2025 | $24.17 | $24.16 (-0.04%) | $24.26 | $23.98 | 8.30 K | $361.12 M |
| 10/07/2025 | $24.65 | $24.32 (-1.34%) | $24.65 | $24.32 | 6.13 K | $366.14 M |
| 10/06/2025 | $24.70 | $24.57 (-0.53%) | $24.74 | $24.57 | 1.44 K | $369.19 M |
| 10/03/2025 | $24.65 | $24.54 (-0.45%) | $24.65 | $24.49 | 4.93 K | $367.23 M |
| 10/02/2025 | $24.84 | $24.51 (-1.33%) | $24.84 | $24.51 | 4.43 K | $366.36 M |
| 10/01/2025 | $24.80 | $24.74 (-0.24%) | $24.81 | $24.74 | 4.52 K | $366.79 M |
| 09/30/2025 | $24.89 | $24.71 (-0.72%) | $24.93 | $24.61 | 11.81 K | $373.99 M |
| 09/29/2025 | $24.69 | $24.75 (0.24%) | $24.93 | $24.69 | 4.10 K | $373.12 M |
| 09/26/2025 | $24.63 | $24.65 (0.08%) | $24.66 | $24.63 | 2.92 K | $382.94 M |
| 09/25/2025 | $24.72 | $24.51 (-0.85%) | $24.72 | $24.51 | 1.70 K | $380.54 M |
| 09/24/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1 | $386.21 M |
| 09/23/2025 | $24.54 | $24.50 (-0.16%) | $24.54 | $24.33 | 5.30 K | $387.31 M |
| 09/22/2025 | $24.49 | $24.50 (0.04%) | $24.62 | $24.39 | 8.33 K | $392.76 M |
| 09/19/2025 | $24.33 | $24.31 (-0.08%) | $24.33 | $24.31 | 1.10 K | $392.11 M |
| 09/18/2025 | $24.25 | $24.10 (-0.62%) | $24.49 | $24.10 | 21.10 K | $403.45 M |
| 09/17/2025 | $24.40 | $24.34 (-0.25%) | $24.49 | $24.26 | 7.27 K | $391.45 M |
| 09/16/2025 | $23.92 | $24.35 (1.8%) | $24.49 | $23.92 | 19.46 K | $384.69 M |
| 09/15/2025 | $23.90 | $23.90 (0%) | $23.92 | $23.60 | 7.90 K | $389.05 M |
| 09/12/2025 | $24.20 | $24.00 (-0.83%) | $24.34 | $23.78 | 4.60 K | $389.49 M |
| 09/11/2025 | $23.98 | $24.05 (0.29%) | $24.20 | $23.95 | 8.03 K | $397.12 M |
| 09/10/2025 | $23.77 | $23.90 (0.55%) | $23.98 | $23.75 | 10.21 K | $389.92 M |
| 09/09/2025 | $23.69 | $23.84 (0.63%) | $23.84 | $23.60 | 5.60 K | $390.58 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.
