Midland States Bancorp Stock Price History
NASDAQ: MSBIFinanceMajor BanksUSD
32.16-0.40 (-1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSBI price history at a glance
The price history for Midland States Bancorp (MSBI) on this page begins on May 23, 2016, when the stock closed at $22.42; it most recently closed at $32.16 on October 5, 2026. The highest price in this record is $37.58, reached on December 26, 2016; the latest close is 14.4% below that peak. Across the 9 complete calendar years in the table, MSBI finished higher in 4 and lower in 5. Its best year was 2021 (+38.7%) and its worst was 2020 (-37.5%).
Over roughly 10 years the share price changed +43.4%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, MSBI has gained 102.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $37.58
- Date of high
- Dec 26, 2016
- Low since 2016
- $12.48
- Date of low
- Sep 21, 2020
- 52-week high
- $35.10
- 52-week low
- $14.24
- IPO year
- 2016
- Last close
- $32.16
MSBI returns
1 week
-2.96%
1 month
-2.22%
3 months
+5.34%
6 months
+32.73%
Year to date
+51.91%
1 year
+102.26%
3 years
+57.03%
5 years
+27.57%
MSBI price return, excluding dividends.
MSBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.16 | +51.63% |
| 2025 | 21.21 | -11.18% |
| 2024 | 23.88 | -13.35% |
| 2023 | 27.56 | +3.53% |
| 2022 | 26.62 | +7.38% |
| 2021 | 24.79 | +38.72% |
| 2020 | 17.87 | -37.50% |
| 2019 | 28.59 | +24.90% |
| 2018 | 22.89 | -29.53% |
| 2017 | 32.48 | -10.23% |
| 2016* | 36.18 | +61.37% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
MSBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.45 | 32.50 | 32.11 | 32.16 | -1.23% | |
| 32.03 | 32.89 | 31.98 | 32.56 | +0.96% | |
| 32.28 | 32.56 | 31.64 | 32.25 | -1.62% | |
| 33.08 | 33.16 | 32.71 | 32.78 | -0.67% | |
| 32.96 | 33.15 | 32.70 | 33.00 | -0.42% | |
| 33.04 | 33.31 | 32.83 | 33.14 | +1.22% | |
| 31.98 | 32.76 | 31.42 | 32.74 | +1.80% | |
| 32.53 | 32.59 | 31.94 | 32.16 | -0.71% | |
| 33.13 | 33.25 | 32.13 | 32.39 | -2.35% | |
| 33.23 | 33.39 | 32.93 | 33.17 | -0.27% | |
| 33.19 | 33.65 | 33.09 | 33.26 | +0.39% | |
| 32.45 | 33.25 | 32.18 | 33.13 | +2.28% | |
| 32.70 | 32.88 | 32.32 | 32.39 | -1.49% | |
| 33.68 | 33.90 | 32.88 | 32.88 | -2.00% | |
| 33.70 | 33.90 | 33.47 | 33.55 | +0.03% | |
| 33.38 | 33.72 | 32.84 | 33.54 | -0.27% | |
| 33.69 | 33.81 | 33.23 | 33.63 | +0.90% | |
| 33.64 | 33.85 | 32.62 | 33.33 | -1.01% | |
| 33.45 | 33.73 | 32.92 | 33.67 | +0.24% | |
| 33.31 | 33.79 | 33.20 | 33.59 | +0.42% | |
| 33.69 | 33.69 | 33.12 | 33.45 | +0.42% | |
| 32.89 | 33.31 | 32.54 | 33.31 | +1.28% | |
| 32.94 | 33.22 | 32.66 | 32.89 | -1.05% | |
| 33.58 | 33.72 | 32.50 | 33.24 | -1.45% | |
| 33.33 | 33.84 | 33.33 | 33.73 | +0.60% | |
| 33.36 | 33.72 | 33.34 | 33.53 | +0.93% | |
| 32.73 | 33.38 | 32.73 | 33.22 | +1.93% | |
| 32.76 | 33.08 | 32.07 | 32.59 | -0.61% | |
| 32.99 | 33.15 | 32.55 | 32.79 | -0.64% | |
| 32.90 | 33.09 | 32.69 | 33.00 | +0.49% | |
| 32.76 | 32.95 | 32.10 | 32.84 | +0.15% | |
| 32.84 | 32.91 | 32.62 | 32.79 | +0.24% | |
| 32.88 | 33.19 | 32.38 | 32.71 | -0.26% | |
| 32.75 | 33.45 | 32.19 | 32.80 | -0.17% | |
| 32.86 | 33.45 | 32.21 | 32.85 | +0.98% | |
| 32.20 | 32.77 | 32.07 | 32.53 | +0.68% | |
| 33.26 | 33.26 | 32.12 | 32.31 | -2.50% | |
| 33.33 | 33.36 | 32.96 | 33.14 | -0.54% | |
| 33.23 | 33.55 | 33.20 | 33.32 | -0.18% | |
| 33.30 | 33.72 | 33.16 | 33.38 | -0.74% | |
| 33.81 | 34.33 | 33.57 | 33.63 | +0.30% | |
| 33.49 | 33.79 | 33.42 | 33.53 | +0.54% | |
| 33.34 | 33.66 | 33.21 | 33.35 | +0.45% | |
| 33.31 | 33.72 | 33.04 | 33.20 | -0.87% | |
| 33.67 | 33.95 | 33.29 | 33.49 | -0.80% | |
| 34.49 | 34.72 | 33.74 | 33.76 | -1.40% | |
| 35.10 | 35.10 | 33.88 | 34.24 | -0.84% | |
| 34.25 | 34.85 | 34.03 | 34.53 | +0.85% | |
| 34.25 | 34.68 | 33.85 | 34.24 | +1.69% | |
| 33.39 | 33.82 | 32.80 | 33.67 | +1.17% | |
| 33.66 | 33.88 | 33.23 | 33.28 | -1.01% | |
| 33.82 | 34.11 | 33.35 | 33.62 | -1.41% | |
| 33.22 | 34.36 | 33.00 | 34.10 | +3.87% | |
| 32.30 | 33.11 | 31.98 | 32.83 | +1.80% | |
| 30.99 | 32.51 | 30.99 | 32.25 | +4.13% | |
| 30.40 | 31.01 | 30.06 | 30.97 | +0.39% | |
| 31.26 | 31.26 | 30.58 | 30.85 | -2.03% | |
| 30.76 | 31.59 | 30.70 | 31.49 | +2.07% | |
| 31.15 | 31.29 | 30.78 | 30.85 | -0.87% | |
| 31.37 | 31.64 | 30.46 | 31.12 | -1.83% | |
| 30.58 | 31.82 | 30.58 | 31.70 | +3.26% | |
| 30.57 | 30.98 | 30.24 | 30.70 | +0.56% | |
| 30.95 | 31.74 | 30.38 | 30.53 | -0.75% | |
| 30.58 | 31.14 | 30.36 | 30.76 | +0.75% | |
| 30.14 | 30.86 | 29.72 | 30.53 | +1.29% | |
| 29.88 | 30.18 | 29.55 | 30.14 | +1.65% | |
| 30.13 | 30.27 | 29.50 | 29.65 | -2.08% | |
| 30.39 | 30.88 | 30.15 | 30.28 | -0.53% | |
| 30.32 | 31.01 | 30.23 | 30.44 | +0.30% | |
| 31.45 | 31.57 | 30.04 | 30.35 | -3.25% | |
| 30.98 | 31.68 | 30.79 | 31.37 | +0.74% | |
| 30.96 | 31.32 | 30.86 | 31.14 | +0.10% | |
| 31.47 | 31.47 | 30.28 | 31.11 | -0.35% | |
| 30.70 | 31.49 | 30.35 | 31.22 | +2.33% | |
| 30.11 | 30.55 | 30.09 | 30.51 | +1.06% | |
| 30.18 | 30.51 | 30.02 | 30.19 | -0.03% | |
| 29.45 | 30.22 | 29.27 | 30.20 | +2.30% | |
| 29.43 | 30.14 | 29.21 | 29.52 | +0.31% | |
| 29.84 | 29.85 | 29.15 | 29.43 | +1.06% | |
| 29.49 | 30.02 | 28.77 | 29.12 | -1.56% | |
| 29.50 | 30.17 | 29.19 | 29.58 | +0.31% | |
| 30.33 | 30.34 | 29.38 | 29.49 | -2.22% | |
| 29.80 | 30.29 | 29.80 | 30.16 | +1.79% | |
| 29.50 | 29.85 | 29.09 | 29.63 | +0.58% | |
| 29.00 | 29.49 | 28.50 | 29.46 | +1.97% | |
| 28.97 | 29.54 | 28.75 | 28.89 | +0.45% | |
| 28.74 | 28.93 | 28.36 | 28.76 | +0.81% | |
| 28.38 | 28.80 | 28.32 | 28.53 | +0.04% | |
| 27.85 | 28.63 | 27.69 | 28.52 | +3.75% | |
| 27.67 | 27.77 | 27.43 | 27.49 | -1.47% | |
| 27.49 | 28.20 | 27.45 | 27.90 | +1.49% | |
| 27.70 | 27.72 | 27.07 | 27.49 | -1.12% | |
| 27.67 | 28.04 | 27.64 | 27.80 | +0.18% | |
| 27.81 | 27.86 | 27.52 | 27.75 | -0.22% | |
| 28.29 | 28.80 | 27.68 | 27.81 | -1.17% | |
| 27.68 | 28.24 | 27.68 | 28.14 | +1.85% | |
| 27.63 | 28.00 | 27.58 | 27.63 | +0.18% | |
| 27.20 | 27.65 | 26.92 | 27.58 | +0.44% | |
| 26.59 | 27.50 | 26.38 | 27.46 | +3.39% | |
| 26.58 | 26.76 | 26.33 | 26.56 | -0.49% | |
| 26.65 | 27.02 | 26.56 | 26.69 | +0.53% | |
| 26.58 | 26.76 | 26.20 | 26.55 | -1.81% | |
| 26.85 | 27.16 | 26.64 | 27.04 | +1.39% | |
| 26.79 | 27.21 | 26.43 | 26.67 | -1.22% | |
| 27.16 | 27.26 | 26.45 | 27.00 | -1.93% | |
| 28.34 | 28.34 | 27.49 | 27.53 | -2.76% | |
| 28.36 | 28.53 | 28.03 | 28.31 | -0.11% | |
| 28.00 | 28.46 | 27.93 | 28.34 | +1.98% | |
| 27.69 | 28.38 | 27.34 | 27.79 | +2.62% | |
| 26.14 | 27.10 | 25.90 | 27.08 | +4.27% | |
| 26.28 | 26.43 | 25.83 | 25.97 | -1.59% | |
| 26.01 | 26.50 | 25.72 | 26.39 | +1.46% | |
| 25.36 | 26.49 | 25.32 | 26.01 | +1.56% | |
| 26.02 | 26.11 | 25.41 | 25.61 | -1.42% | |
| 25.38 | 26.50 | 25.38 | 25.98 | +0.54% | |
| 25.35 | 26.61 | 25.35 | 25.84 | +3.36% | |
| 25.00 | 25.47 | 24.30 | 25.00 | +6.88% | |
| 23.09 | 23.68 | 22.99 | 23.39 | +1.39% | |
| 23.20 | 23.38 | 22.91 | 23.07 | -0.17% | |
| 23.66 | 23.92 | 23.05 | 23.11 | -2.32% | |
| 23.75 | 24.00 | 23.62 | 23.66 | -0.55% | |
| 23.75 | 24.41 | 23.47 | 23.79 | +1.02% | |
| 23.46 | 23.55 | 23.24 | 23.55 | +0.21% | |
| 23.70 | 23.76 | 23.41 | 23.50 | -0.89% | |
| 23.99 | 24.04 | 23.56 | 23.71 | -1.13% | |
| 24.15 | 24.36 | 23.86 | 23.98 | -1.03% | |
| 24.56 | 24.56 | 24.08 | 24.23 | -1.58% | |
| 24.05 | 24.72 | 23.98 | 24.62 | +1.90% | |
| 23.25 | 24.51 | 23.25 | 24.16 | +2.63% | |
| 22.98 | 23.63 | 22.90 | 23.54 | +1.25% | |
| 22.91 | 23.36 | 22.63 | 23.25 | +1.09% | |
| 22.43 | 23.04 | 22.36 | 23.00 | +0.70% | |
| 22.45 | 23.05 | 22.34 | 22.84 | +2.38% | |
| 22.24 | 22.42 | 22.04 | 22.31 | +1.87% | |
| 21.97 | 21.97 | 21.68 | 21.90 | +0.74% | |
| 21.73 | 21.96 | 21.58 | 21.74 | -0.91% | |
| 21.65 | 22.02 | 21.57 | 21.94 | +0.50% | |
| 22.09 | 22.23 | 21.77 | 21.83 | -0.05% | |
| 21.43 | 22.13 | 21.40 | 21.84 | +0.65% | |
| 21.51 | 22.23 | 21.45 | 21.70 | +3.24% | |
| 21.25 | 21.25 | 20.90 | 21.02 | -1.08% | |
| 20.59 | 21.35 | 20.55 | 21.25 | +2.31% | |
| 21.00 | 21.07 | 20.50 | 20.77 | -1.56% | |
| 20.83 | 21.17 | 20.79 | 21.10 | +1.05% | |
| 20.79 | 21.05 | 20.73 | 20.88 | +1.41% | |
| 20.62 | 21.00 | 20.32 | 20.59 | -0.15% | |
| 20.28 | 20.67 | 20.12 | 20.62 | -0.43% | |
| 20.87 | 20.91 | 20.44 | 20.71 | -1.29% | |
| 20.76 | 21.43 | 20.50 | 20.98 | +1.01% | |
| 19.64 | 20.98 | 19.64 | 20.77 | -2.07% | |
| 21.29 | 21.29 | 20.94 | 21.21 | -3.15% | |
| 22.34 | 22.44 | 21.69 | 21.90 | -3.18% | |
| 22.78 | 23.00 | 22.51 | 22.62 | +0.27% | |
| 22.05 | 22.58 | 22.00 | 22.56 | -0.49% | |
| 21.83 | 22.83 | 21.53 | 22.67 | +2.44% | |
| 22.59 | 22.79 | 21.96 | 22.13 | -3.91% | |
| 23.00 | 23.37 | 22.69 | 23.03 | -0.13% | |
| 22.73 | 23.17 | 22.71 | 23.06 | +2.53% | |
| 22.36 | 22.66 | 22.10 | 22.49 | +0.04% | |
| 23.49 | 23.60 | 22.36 | 22.48 | -4.91% | |
| 23.24 | 23.67 | 23.00 | 23.64 | +1.85% | |
| 22.94 | 23.24 | 22.86 | 23.21 | +0.22% | |
| 23.19 | 23.68 | 23.03 | 23.16 | +0.17% | |
| 22.97 | 23.43 | 22.82 | 23.12 | +0.65% | |
| 22.96 | 23.08 | 22.63 | 22.97 | -0.95% | |
| 23.57 | 23.61 | 22.90 | 23.19 | -0.77% | |
| 23.63 | 23.94 | 23.10 | 23.37 | -0.76% | |
| 23.70 | 23.88 | 23.16 | 23.55 | -0.38% | |
| 23.84 | 24.18 | 23.61 | 23.64 | -1.42% | |
| 23.76 | 24.02 | 23.67 | 23.98 | +1.91% | |
| 23.91 | 24.23 | 23.35 | 23.53 | -1.84% | |
| 23.95 | 24.26 | 23.47 | 23.97 | +1.22% | |
| 23.28 | 23.79 | 23.14 | 23.68 | +1.85% | |
| 22.80 | 23.50 | 22.52 | 23.25 | +1.75% | |
| 22.71 | 23.00 | 22.43 | 22.85 | +0.22% | |
| 23.03 | 23.22 | 22.50 | 22.80 | -0.26% | |
| 23.01 | 23.15 | 22.63 | 22.86 | -0.74% | |
| 23.09 | 23.38 | 23.00 | 23.03 | -0.09% | |
| 23.09 | 23.23 | 22.37 | 23.05 | +0.22% | |
| 23.20 | 23.42 | 22.60 | 23.00 | -4.60% | |
| 23.88 | 24.57 | 23.88 | 24.11 | +1.56% | |
| 22.35 | 23.79 | 22.35 | 23.74 | +6.55% | |
| 22.17 | 22.47 | 21.97 | 22.28 | -0.98% | |
| 22.50 | 22.67 | 22.40 | 22.50 | -0.27% | |
| 21.76 | 22.70 | 21.76 | 22.56 | +2.87% | |
| 21.94 | 21.98 | 21.62 | 21.93 | +0.05% | |
| 22.00 | 22.21 | 21.88 | 21.92 | +0.14% | |
| 21.58 | 21.94 | 21.58 | 21.89 | +0.51% | |
| 22.11 | 22.30 | 21.60 | 21.78 | -1.71% | |
| 21.40 | 22.33 | 20.96 | 22.16 | +3.50% | |
| 21.49 | 21.64 | 21.33 | 21.41 | -0.19% | |
| 21.72 | 21.72 | 21.19 | 21.45 | -0.51% | |
| 21.18 | 22.09 | 21.18 | 21.56 | +1.65% | |
| 21.22 | 21.37 | 20.81 | 21.21 | +0.19% | |
| 21.25 | 21.36 | 21.03 | 21.17 | 0.00% | |
| 21.21 | 21.42 | 21.13 | 21.17 | -0.24% | |
| 21.21 | 21.44 | 21.07 | 21.22 | +0.09% | |
| 21.34 | 21.53 | 21.19 | 21.20 | -0.61% | |
| 21.46 | 21.58 | 21.31 | 21.33 | -0.70% | |
| 21.39 | 21.68 | 21.38 | 21.48 | +0.37% | |
| 21.59 | 21.89 | 21.37 | 21.40 | -0.83% | |
| 21.68 | 22.08 | 21.41 | 21.58 | -1.33% | |
| 21.82 | 22.29 | 21.82 | 21.87 | +0.64% | |
| 21.61 | 22.05 | 21.43 | 21.73 | +0.18% | |
| 21.37 | 21.99 | 21.37 | 21.69 | +1.50% | |
| 21.16 | 21.39 | 21.07 | 21.37 | +0.80% | |
| 21.17 | 21.42 | 21.11 | 21.20 | +0.62% | |
| 20.70 | 21.28 | 20.68 | 21.07 | +1.35% | |
| 20.04 | 21.09 | 20.01 | 20.79 | +3.79% | |
| 19.85 | 20.40 | 19.85 | 20.03 | +0.60% | |
| 19.69 | 20.16 | 19.54 | 19.91 | +1.17% | |
| 19.85 | 20.24 | 19.57 | 19.68 | -1.65% | |
| 18.69 | 20.24 | 18.69 | 20.01 | +6.49% | |
| 17.64 | 19.04 | 17.53 | 18.79 | +7.07% | |
| 16.74 | 17.71 | 16.74 | 17.55 | +5.98% | |
| 16.17 | 16.85 | 16.17 | 16.56 | +1.85% | |
| 16.23 | 16.36 | 16.11 | 16.26 | +0.68% | |
| 16.19 | 16.46 | 16.07 | 16.15 | -0.86% | |
| 15.62 | 16.38 | 15.62 | 16.29 | +4.36% | |
| 15.74 | 15.80 | 15.57 | 15.61 | -1.39% | |
| 15.22 | 15.95 | 15.22 | 15.83 | +4.21% | |
| 15.44 | 15.71 | 15.11 | 15.19 | -0.78% | |
| 15.28 | 15.36 | 15.06 | 15.31 | +0.86% | |
| 15.25 | 15.41 | 15.09 | 15.18 | -0.59% | |
| 16.10 | 16.17 | 15.17 | 15.27 | -5.57% | |
| 15.85 | 16.22 | 15.68 | 16.17 | +0.75% | |
| 16.02 | 16.19 | 15.95 | 16.05 | -0.19% | |
| 16.20 | 16.35 | 15.97 | 16.08 | -0.31% | |
| 16.10 | 16.23 | 15.87 | 16.13 | +0.06% | |
| 16.19 | 16.39 | 16.01 | 16.12 | +0.69% | |
| 15.89 | 16.11 | 15.72 | 16.01 | +0.25% | |
| 15.86 | 16.09 | 15.80 | 15.97 | +0.19% | |
| 16.12 | 16.41 | 15.93 | 15.94 | -1.42% | |
| 15.99 | 16.36 | 15.87 | 16.17 | +1.44% | |
| 14.52 | 15.98 | 14.52 | 15.94 | +8.88% | |
| 15.60 | 15.84 | 14.24 | 14.64 | -8.61% | |
| 16.09 | 16.38 | 15.96 | 16.02 | -0.87% | |
| 16.53 | 16.64 | 16.01 | 16.16 | -1.58% | |
| 16.65 | 16.76 | 16.40 | 16.42 | -1.79% | |
| 17.10 | 17.10 | 16.68 | 16.72 | -1.53% | |
| 16.46 | 17.02 | 16.46 | 16.98 | +3.92% | |
| 16.47 | 16.50 | 16.19 | 16.34 | -0.79% | |
| 16.57 | 16.77 | 16.42 | 16.47 | -0.66% | |
| 16.45 | 16.62 | 16.31 | 16.58 | +0.79% | |
| 15.93 | 16.49 | 15.92 | 16.45 | +3.92% | |
| 15.76 | 15.85 | 15.61 | 15.83 | +1.41% | |
| 16.19 | 16.34 | 15.45 | 15.61 | -3.88% | |
| 16.68 | 16.86 | 16.21 | 16.24 | -1.99% | |
| 16.00 | 16.62 | 15.80 | 16.57 | +3.43% | |
| 16.14 | 16.15 | 15.79 | 16.02 | +0.75% | |
| 16.30 | 16.49 | 15.87 | 15.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSBI chart for longer ranges.