NASDAQ · MSBI

Midland States Bancorp, Inc.

Financial Services · Banks - Regional

$33.73

Up+$0.20 (+0.60%)

Updated Sep 6, 2026, 12:59 PM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MSBI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MSBI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$33.33	$33.84	$33.33	$33.73	87.14K
Sep 3, 2026	$33.36	$33.72	$33.34	$33.53	121.87K
Sep 2, 2026	$32.73	$33.38	$32.73	$33.22	163.82K
Sep 1, 2026	$32.76	$33.08	$32.065	$32.59	148.39K
Aug 31, 2026	$32.99	$33.145	$32.55	$32.79	125.2K
Aug 28, 2026	$32.90	$33.09	$32.69	$33.00	129.38K
Aug 27, 2026	$32.76	$32.95	$32.0986	$32.84	105.01K
Aug 26, 2026	$32.84	$32.91	$32.62	$32.79	107.17K
Aug 25, 2026	$32.88	$33.185	$32.375	$32.71	103.72K
Aug 24, 2026	$32.75	$33.45	$32.1888	$32.795	142.26K
Aug 21, 2026	$32.86	$33.445	$32.21	$32.85	256.77K
Aug 20, 2026	$32.20	$32.77	$32.065	$32.53	129.96K
Aug 19, 2026	$33.26	$33.26	$32.12	$32.31	195.53K
Aug 18, 2026	$33.33	$33.36	$32.9625	$33.14	204.15K
Aug 17, 2026	$33.23	$33.55	$33.20	$33.32	204.54K
Aug 14, 2026	$33.30	$33.72	$33.16	$33.38	158.85K
Aug 13, 2026	$33.81	$34.33	$33.57	$33.63	138.61K
Aug 12, 2026	$33.49	$33.785	$33.42	$33.53	139.23K
Aug 11, 2026	$33.34	$33.66	$33.2144	$33.35	225.51K
Aug 10, 2026	$33.31	$33.72	$33.04	$33.20	112.65K