NASDAQ · MSBI

Midland States Bancorp, Inc.

Financial Services · Banks - Regional

$33.26

Up+$0.13 (+0.39%)

Updated Sep 27, 2026, 2:59 AM

SID Score

6.7/10

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 25, 2026	$33.19	$33.645	$33.085	$33.26	428.12K
Sep 24, 2026	$32.45	$33.25	$32.18	$33.13	209.66K
Sep 23, 2026	$32.70	$32.88	$32.32	$32.39	118.26K
Sep 22, 2026	$33.68	$33.90	$32.88	$32.88	170.39K
Sep 21, 2026	$33.70	$33.90	$33.465	$33.55	126.8K
Sep 18, 2026	$33.38	$33.715	$32.84	$33.54	436.38K
Sep 17, 2026	$33.69	$33.81	$33.23	$33.63	134.34K
Sep 16, 2026	$33.64	$33.85	$32.615	$33.33	156.92K
Sep 15, 2026	$33.45	$33.73	$32.92	$33.67	123.92K
Sep 14, 2026	$33.31	$33.79	$33.1975	$33.59	148.54K
Sep 11, 2026	$33.69	$33.69	$33.12	$33.45	107.91K
Sep 10, 2026	$32.89	$33.31	$32.54	$33.31	115.6K
Sep 9, 2026	$32.94	$33.22	$32.655	$32.89	107.77K
Sep 8, 2026	$33.58	$33.72	$32.5001	$33.24	95.04K
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