stockNASDAQ: MSBI • 6 Months Updates
Midland States Bancorp Inc. (MSBI) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 2026.
Investor Relations:midlandsb.com
Price & Performance Trajectory
Midland States Bancorp Inc.NASDAQ: MSBI
Latest Close
$33.83
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMSBI session performance
✓ Latest Close USD
$33.83
Latest session close
+$7.86vs period start
Period Return % % GAIN
+30.27%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35.1 / $25.83
Period range envelope
$9.27channel spread
Total Volume SHARES
19.44M
Period turnover
Avg: 163.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(119 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 15, 2026 | $32.30 | +1.44% | $32.45 | $31.36 | 154.5K |
| Oct 14, 2026 | $31.84 | -1.00% | $32.01 | $31.47 | 142.3K |
| Oct 13, 2026 | $32.16 | -0.59% | $32.50 | $31.92 | 158.0K |
| Oct 12, 2026 | $32.35 | +0.59% | $32.54 | $31.78 | 132.0K |
| Oct 09, 2026 | $32.16 | -1.23% | $32.50 | $32.11 | 135.9K |
Page 1 of 8