Midland States Bancorp (MSBI) Stock Chart & Stock Price History $17.64 +0.03 (+0.17%) Closing price 03/27/2025 04:00 PM EasternExtended Trading$17.62 -0.02 (-0.09%) As of 03/27/2025 04:24 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Midland States Bancorp Stock Price Performance 5 Day Performance-1.01%1 Month Performance-8.32%3 Month Performance-27.73%6 Month Performance-20.18%Year-To-Date Performance-27.70%1 Year Performance-28.93% Receive MSBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address MSBI Stock Chart for Friday, March, 28, 2025 MSBI Chart by TradingViewRemove Ads Midland States Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2025$17.61$17.64+0.17%$17.90$17.3486,349 shs$377.51 million03/26/2025$17.66$17.61-0.28%$18.00$17.5179,704 shs$376.87 million03/25/2025$18.10$17.66-2.43%$18.23$17.64142,067 shs$377.94 million03/24/2025$17.82$18.10+1.57%$18.15$17.9285,676 shs$387.36 million03/21/2025$18.03$17.82-1.16%$18.11$17.54215,655 shs$381.37 million03/20/2025$18.17$18.03-0.77%$18.36$18.0166,255 shs$385.86 million03/19/2025$18.18$18.17-0.06%$18.55$17.9590,343 shs$388.86 million03/18/2025$18.40$18.18-1.20%$18.40$18.10116,023 shs$393.78 million03/17/2025$18.45$18.40-0.27%$18.72$18.3279,120 shs$393.78 million03/14/2025$18.13$18.45+1.77%$18.60$18.2479,713 shs$394.85 million Get the Latest News and Ratings for MSBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. 03/13/2025$18.30$18.13-0.93%$18.52$18.1388,282 shs$388 million03/12/2025$18.23$18.30+0.38%$18.66$18.05112,220 shs$391.64 million03/11/2025$18.54$18.23-1.67%$18.63$18.23127,694 shs$390.14 million03/10/2025$18.82$18.54-1.49%$18.77$18.43185,774 shs$396.78 million03/07/2025$18.73$18.82+0.48%$19.15$18.5078,880 shs$402.77 million03/06/2025$18.82$18.73-0.48%$18.85$18.5294,336 shs$400.84 million03/05/2025$18.92$18.82-0.53%$19.40$18.5090,239 shs$402.77 million03/04/2025$19.31$18.92-2.02%$19.25$18.73108,742 shs$404.91 million03/03/2025$19.38$19.31-0.36%$19.60$19.15107,508 shs$413.25 million02/28/2025$19.24$19.38+0.73%$19.45$19.11103,260 shs$414.75 million02/27/2025$19.22$19.24+0.10%$19.36$18.9778,813 shs$411.76 million02/26/2025$19.23$19.22-0.05%$19.28$18.9768,530 shs$411.33 million Related Companies Triumph Financial Stock Chart Iris Energy Stock Chart Veritex Stock Chart TeraWulf Stock Chart LendingClub Stock Chart Hut 8 Stock Chart Bitdeer Technologies Group Stock Chart Live Oak Bancshares Stock Chart QCR Stock Chart Grupo Supervielle Stock Chart Receive MSBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSBI) was last updated on 3/28/2025 by MarketBeat.com Staff From Our PartnersA $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOWExpert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...Stansberry Research | SponsoredElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredJust Revealed: The chip company making AI look primitiveIn his just-released video presentation, this renowned market strategist — who's been called "one of the most ...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Midland States Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Midland States Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy MSBI Stock Free MSBI Stock Alerts