stockNASDAQ: MSBI • 12 Months Updates
Midland States Bancorp Inc. (MSBI) 12 Months
Showing Closing Date Range from Nov 5, 2025 to Nov 5, 2026.
Investor Relations:midlandsb.com
Price & Performance Trajectory
Midland States Bancorp Inc.NASDAQ: MSBI
Latest Close
$31.60
12 Months Updates Trajectory
Showing Closing Date Range from Nov 5, 2025 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSBI session performance
✓ Latest Close USD
$31.60
Latest session close
+$15.66vs period start
Period Return % % GAIN
+98.24%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35.1 / $15.06
Period range envelope
$20.04channel spread
Total Volume SHARES
40.94M
Period turnover
Avg: 166.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $31.60 | -5.50% | $34.07 | $31.54 | 186.6K |
| Nov 04, 2026 | $33.44 | +0.66% | $34.97 | $33.40 | 162.9K |
| Nov 03, 2026 | $33.22 | -0.36% | $33.49 | $32.87 | 142.8K |
| Nov 02, 2026 | $33.34 | +1.62% | $33.70 | $33.01 | 109.8K |
| Oct 30, 2026 | $32.81 | -3.02% | $33.90 | $32.75 | 132.2K |
| Oct 29, 2026 | $33.83 | -1.23% | $35.00 | $33.71 | 167.4K |
| Oct 28, 2026 | $34.25 | +0.03% | $34.44 | $33.70 | 138.8K |
| Oct 27, 2026 | $34.24 | +0.82% | $34.42 | $33.56 | 135.6K |
| Oct 26, 2026 | $33.96 | +2.97% | $34.10 | $33.09 | 200.1K |
| Oct 23, 2026 | $32.98 | +0.06% | $33.78 | $32.66 | 358.7K |
| Oct 22, 2026 | $32.96 | +1.14% | $33.47 | $32.38 | 131.3K |
| Oct 21, 2026 | $32.59 | +0.09% | $32.67 | $32.33 | 98.5K |
| Oct 20, 2026 | $32.56 | +2.39% | $32.80 | $32.00 | 124.8K |
| Oct 19, 2026 | $31.80 | -1.30% | $32.23 | $31.74 | 102.2K |
| Oct 16, 2026 | $32.22 | -0.25% | $32.99 | $32.15 | 133.8K |
Page 1 of 17