NASDAQ · MSBI

Midland States Bancorp, Inc.

Financial Services · Banks - Regional

$33.96

Up+$0.13 (+0.38%)

Updated Oct 27, 2026, 3:39 PM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MSBI

MSBI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

MSBI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$33.30	$34.095	$33.085	$33.96	200.1K
Oct 23, 2026	$33.40	$33.80	$32.6601	$32.98	358.72K
Oct 22, 2026	$32.58	$33.47	$32.3801	$32.96	131.4K
Oct 21, 2026	$32.64	$32.67	$32.32	$32.59	98.49K
Oct 20, 2026	$31.94	$32.80	$31.94	$32.56	124.81K
Oct 19, 2026	$32.22	$32.235	$31.74	$31.80	102.19K
Oct 16, 2026	$32.40	$32.99	$32.15	$32.22	133.78K
Oct 15, 2026	$32.06	$32.45	$31.36	$32.30	154.5K
Oct 14, 2026	$31.69	$32.01	$31.465	$31.84	142.27K
Oct 13, 2026	$32.50	$32.505	$31.92	$32.16	158K
Oct 12, 2026	$32.13	$32.54	$31.775	$32.35	131.97K
Oct 9, 2026	$32.45	$32.50	$32.105	$32.16	135.95K
Oct 8, 2026	$32.03	$32.89	$31.98	$32.56	125.43K
Oct 7, 2026	$32.28	$32.56	$31.6394	$32.25	201.39K
Oct 6, 2026	$33.08	$33.16	$32.705	$32.78	89.48K
Oct 5, 2026	$32.96	$33.15	$32.7001	$33.00	113.02K
Oct 2, 2026	$33.04	$33.305	$32.83	$33.14	113.42K
Oct 1, 2026	$31.98	$32.755	$31.42	$32.74	140.05K
Sep 30, 2026	$32.53	$32.59	$31.94	$32.16	243.36K
Sep 29, 2026	$33.13	$33.245	$32.13	$32.39	139.38K
Sep 28, 2026	$33.23	$33.39	$32.93	$33.17	309.89K