stockNASDAQ: MSBI • 28 Days Updates
Midland States Bancorp Inc. (MSBI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:midlandsb.com
Price & Performance Trajectory
Midland States Bancorp Inc.NASDAQ: MSBI
Latest Close
$32.16
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSBI session performance
✓ Latest Close USD
$32.16
Latest session close
$-1.29vs period start
Period Return % % GAIN
-3.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.9 / $31.64
Period range envelope
$2.26channel spread
Total Volume SHARES
2.32M
Period turnover
Avg: 154.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $32.16 | -1.23% | $32.50 | $32.11 | 135.9K |
| Oct 08, 2026 | $32.56 | +0.96% | $32.89 | $31.98 | 125.4K |
| Oct 07, 2026 | $32.25 | -1.62% | $32.56 | $31.64 | 201.4K |
| Oct 06, 2026 | $32.78 | -0.67% | $33.15 | $32.71 | 88.5K |
| Oct 05, 2026 | $33.00 | -0.42% | $33.15 | $32.70 | 112.8K |
| Oct 02, 2026 | $33.14 | +1.22% | $33.30 | $32.83 | 113.4K |
| Sep 24, 2026 | $33.13 | +2.28% | $33.25 | $32.18 | 209.7K |
| Sep 23, 2026 | $32.39 | -3.46% | $32.88 | $32.32 | 118.3K |
| Sep 21, 2026 | $33.55 | +0.03% | $33.90 | $33.47 | 126.8K |
| Sep 18, 2026 | $33.54 | -0.27% | $33.72 | $32.84 | 436.4K |
| Sep 17, 2026 | $33.63 | +0.90% | $33.81 | $33.23 | 134.3K |
| Sep 16, 2026 | $33.33 | -1.01% | $33.85 | $32.62 | 156.9K |
| Sep 15, 2026 | $33.67 | +0.24% | $33.73 | $32.92 | 123.9K |
| Sep 14, 2026 | $33.59 | +0.00% | $33.79 | $33.24 | 131.2K |
| Sep 11, 2026 | $33.45 | +0.42% | $33.69 | $33.12 | 107.9K |