Midland States Bancorp (MSBI) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free MSBI Stock Alerts $22.38 -0.52 (-2.27%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Midland States Bancorp Stock Price Performance5 Day Performance-1.97%1 Month Performance+2.19%3 Month Performance-8.09%6 Month Performance-0.89%Year-To-Date Performance-18.80%1 Year Performance+12.35% Receive MSBI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchBUY ALERT: Tiny tech play partners with US governmentThe Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).Get the full story here while you can. MSBI Stock Chart for Thursday, May, 30, 2024 MSBI Chart by TradingView Midland States Bancorp Share 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 Capitalization05/29/2024$22.90$22.38-2.27%$22.56$22.2673,149 shs$480.77 million05/28/2024$22.83$22.90+0.31%$23.03$22.7649,052 shs$491.89 million05/27/2024$22.83$22.83$22.94$22.6450,800 shs$490.39 million05/24/2024$22.59$22.83+1.06%$22.94$22.6450,813 shs$490.39 million05/23/2024$23.26$22.59-2.88%$23.27$22.5664,079 shs$485.23 million05/22/2024$23.17$23.26+0.39%$23.34$23.0858,008 shs$499.63 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. 05/21/2024$23.05$23.17+0.52%$23.29$22.9332,165 shs$497.69 million05/20/2024$23.41$23.05-1.54%$23.47$23.0040,811 shs$495.11 million05/17/2024$23.45$23.41-0.17%$23.65$23.3938,611 shs$502.85 million05/16/2024$23.75$23.45-1.26%$23.50$22.6734,247 shs$503.71 million05/15/2024$23.75$23.75$24.09$23.6356,350 shs$510.15 million05/14/2024$23.65$23.75+0.42%$23.91$23.7351,203 shs$510.20 million05/13/2024$23.75$23.65-0.42%$23.93$23.6233,216 shs$508.00 million05/10/2024$23.80$23.75-0.21%$24.09$23.5570,278 shs$518.94 million05/09/2024$23.59$23.80+0.89%$24.04$23.61101,813 shs$520.03 million05/08/2024$23.49$23.59+0.43%$23.64$23.0845,110 shs$515.44 million05/07/2024$23.66$23.49-0.72%$23.87$23.4548,511 shs$513.26 million05/06/2024$23.75$23.66-0.38%$24.14$23.6269,981 shs$516.97 million05/03/2024$23.81$23.75-0.25%$24.16$23.60119,153 shs$518.94 million05/02/2024$22.99$23.81+3.57%$23.94$23.19135,445 shs$520.25 million05/01/2024$21.90$22.99+4.98%$23.05$22.03210,761 shs$502.33 million04/30/2024$22.50$21.90-2.67%$22.55$21.8588,967 shs$478.52 million04/29/2024$22.36$22.50+0.63%$22.87$22.48118,707 shs$491.63 million04/26/2024$24.04$22.36-6.99%$23.99$22.1496,992 shs$488.57 million04/25/2024$24.33$24.04-1.19%$24.13$23.7677,238 shs$525.27 million04/24/2024$24.33$24.33$24.37$23.8756,047 shs$531.61 million04/23/2024$23.79$24.33+2.27%$24.47$23.8441,283 shs$531.61 million04/22/2024$23.76$23.79+0.13%$24.10$23.7358,277 shs$519.81 million04/19/2024$22.81$23.76+4.16%$23.80$22.5560,122 shs$519.16 million04/18/2024$22.73$22.81+0.35%$22.96$22.7054,943 shs$498.40 million04/17/2024$22.82$22.73-0.39%$23.27$22.6833,881 shs$496.65 million04/16/2024$23.29$22.82-2.02%$23.36$22.6740,772 shs$498.62 million04/15/2024$23.42$23.29-0.56%$23.60$23.0633,622 shs$508.89 million04/12/2024$23.43$23.42-0.04%$23.44$23.1634,270 shs$511.73 million04/11/2024$23.33$23.43+0.43%$23.89$23.1645,490 shs$511.95 million04/10/2024$24.72$23.33-5.62%$24.27$23.0675,955 shs$509.76 million04/09/2024$24.53$24.72+0.77%$24.84$24.5730,032 shs$540.13 million04/08/2024$24.25$24.53+1.15%$24.82$24.3834,717 shs$535.98 million04/05/2024$24.28$24.25-0.12%$24.31$24.0836,499 shs$529.86 million04/04/2024$24.32$24.28-0.16%$24.77$24.2843,760 shs$530.52 millionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/03/2024$24.42$24.32-0.41%$24.50$24.2548,741 shs$531.39 million04/02/2024$24.77$24.42-1.41%$24.62$24.4258,057 shs$533.58 million04/01/2024$25.13$24.77-1.43%$25.08$24.6043,518 shs$541.22 million03/29/2024$25.13$25.13$25.23$24.8241,717 shs$549.09 million03/28/2024$24.82$25.13+1.25%$25.20$24.8241,717 shs$549.09 million03/27/2024$23.97$24.82+3.55%$24.87$24.0949,835 shs$533.63 million03/26/2024$24.25$23.97-1.15%$24.43$23.9531,991 shs$515.36 million03/25/2024$24.31$24.25-0.25%$24.77$24.1727,946 shs$521.38 million03/22/2024$25.10$24.31-3.15%$25.10$24.2949,197 shs$522.67 million03/21/2024$24.84$25.10+1.05%$25.27$24.8563,846 shs$539.65 million03/20/2024$23.72$24.84+4.72%$24.95$23.5159,922 shs$534.06 million03/19/2024$23.34$23.72+1.63%$23.89$23.3440,661 shs$509.98 million03/18/2024$23.44$23.34-0.43%$23.98$23.2999,271 shs$501.81 million03/15/2024$23.46$23.44-0.09%$23.95$23.38240,134 shs$503.96 million03/14/2024$24.18$23.46-2.98%$24.09$23.3873,157 shs$504.39 million03/13/2024$24.15$24.18+0.12%$24.30$23.9644,423 shs$519.87 million03/12/2024$24.42$24.15-1.11%$24.39$24.0831,795 shs$519.23 million03/11/2024$24.55$24.42-0.53%$24.56$24.3125,838 shs$525.03 million03/08/2024$24.44$24.55+0.45%$24.88$24.4534,434 shs$527.83 million03/07/2024$24.34$24.44+0.41%$24.75$24.3831,896 shs$525.46 million03/06/2024$24.32$24.34+0.08%$24.64$23.8040,187 shs$523.31 million03/05/2024$23.74$24.32+2.44%$24.46$23.7152,845 shs$522.88 million03/04/2024$23.90$23.74-0.67%$24.31$23.7238,059 shs$510.41 million03/01/2024$24.35$23.90-1.85%$24.19$23.7744,973 shs$513.85 million02/29/2024$24.06$24.35+1.21%$24.73$24.1453,221 shs$523.53 million Related Companies: Five Star Bancorp Stock Chart Macatawa Bank Stock Chart Heritage Commerce Stock Chart HarborOne Bancorp Stock Chart Capital City Bank Group Stock Chart Farmers National Banc Stock Chart Equity Bancshares Stock Chart Washington Trust Bancorp Stock Chart South Plains Financial Stock Chart Cambridge Bancorp 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 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWrite this ticker symbol down…StocksToTradeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWho are Nvidia’s New Silent Partners?Weiss Ratings 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.