Midland States Bancorp, Inc. (MSBI) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	32.40	32.99	32.15	32.22	-0.25%	133,800
2026-10-15	32.06	32.45	31.36	32.30	+1.44%	154,500
2026-10-14	31.69	32.01	31.46	31.84	-1.00%	142,300
2026-10-13	32.50	32.51	31.92	32.16	-0.59%	158,000
2026-10-12	32.13	32.54	31.77	32.35	+0.59%	132,000
2026-10-09	32.45	32.50	32.10	32.16	-1.23%	135,900
2026-10-08	32.03	32.89	31.98	32.56	+0.96%	125,400
2026-10-07	32.28	32.56	31.64	32.25	-1.62%	201,400
2026-10-06	33.08	33.16	32.70	32.78	-0.67%	89,500
2026-10-05	32.96	33.15	32.70	33.00	-0.42%	113,000
2026-10-02	33.04	33.30	32.83	33.14	+1.22%	113,400
2026-10-01	31.98	32.76	31.42	32.74	+1.80%	140,000
2026-09-30	32.53	32.59	31.94	32.16	-0.71%	243,400
2026-09-29	33.13	33.24	32.13	32.39	-2.35%	139,400
2026-09-28	33.23	33.39	32.93	33.17	-0.27%	309,900
2026-09-25	33.19	33.65	33.09	33.26	+0.39%	428,100
2026-09-24	32.45	33.25	32.18	33.13	+2.28%	209,700
2026-09-23	32.70	32.88	32.32	32.39	-1.49%	118,300
2026-09-22	33.68	33.90	32.88	32.88	-2.00%	170,400
2026-09-21	33.70	33.90	33.47	33.55	+0.03%	126,800
2026-09-18	33.38	33.72	32.84	33.54	-0.27%	436,400
2026-09-17	33.69	33.81	33.23	33.63	+0.90%	134,300
2026-09-16	33.64	33.85	32.62	33.33	-1.01%	156,900
2026-09-15	33.45	33.73	32.92	33.67	+0.24%	123,900
2026-09-14	33.31	33.79	33.20	33.59	+0.42%	148,500
2026-09-11	33.69	33.69	33.12	33.45	+0.42%	107,900
2026-09-10	32.89	33.31	32.54	33.31	+1.28%	115,600
2026-09-09	32.94	33.22	32.66	32.89	-1.05%	107,800
2026-09-08	33.58	33.72	32.50	33.24	-1.45%	95,000
2026-09-04	33.33	33.84	33.33	33.73	+0.60%	87,100
2026-09-03	33.36	33.72	33.34	33.53	+0.93%	121,900
2026-09-02	32.73	33.38	32.73	33.22	+1.93%	163,800
2026-09-01	32.76	33.08	32.06	32.59	-0.61%	148,400
2026-08-31	32.99	33.15	32.55	32.79	-0.64%	125,200
2026-08-28	32.90	33.09	32.69	33.00	+0.49%	129,400
2026-08-27	32.76	32.95	32.10	32.84	+0.15%	105,000
2026-08-26	32.84	32.91	32.62	32.79	+0.24%	107,200
2026-08-25	32.88	33.19	32.38	32.71	-0.26%	103,717
2026-08-24	32.75	33.45	32.19	32.80	-0.17%	142,255
2026-08-21	32.86	33.45	32.21	32.85	+0.98%	256,800
2026-08-20	32.20	32.77	32.06	32.53	+0.68%	130,000
2026-08-19	33.26	33.26	32.12	32.31	-2.50%	195,500
2026-08-18	33.33	33.36	32.96	33.14	-0.54%	204,200
2026-08-17	33.23	33.55	33.20	33.32	-0.18%	204,500
2026-08-14	33.30	33.72	33.16	33.38	-0.74%	158,900
2026-08-13	33.81	34.33	33.57	33.63	+0.30%	138,600
2026-08-12	33.49	33.78	33.42	33.53	+0.54%	139,200
2026-08-11	33.34	33.66	33.21	33.35	+0.45%	225,500
2026-08-10	33.31	33.72	33.04	33.20	-0.87%	112,600
2026-08-07	33.67	33.95	33.29	33.49	-0.80%	223,100
2026-08-06	34.49	34.72	33.73	33.76	-1.40%	157,700
2026-08-05	35.10	35.10	33.88	34.24	-0.84%	119,000
2026-08-04	34.25	34.85	34.03	34.53	+0.85%	174,300
2026-08-03	34.25	34.68	33.85	34.24	+1.69%	243,200
2026-07-31	33.39	33.82	32.80	33.67	+1.17%	176,400
2026-07-30	33.66	33.88	33.23	33.28	-1.01%	161,600
2026-07-29	33.82	34.11	33.35	33.62	-1.41%	254,600
2026-07-28	33.22	34.35	33.00	34.10	+3.87%	324,900
2026-07-27	32.30	33.11	31.98	32.83	+1.80%	300,500
2026-07-24	30.99	32.51	30.99	32.25	+4.13%	204,500
2026-07-23	30.40	31.00	30.06	30.97	+0.39%	248,300
2026-07-22	31.26	31.26	30.58	30.85	-2.03%	220,500
2026-07-21	30.76	31.59	30.70	31.49	+2.07%	154,900
2026-07-20	31.15	31.29	30.78	30.85	-0.87%	141,000
2026-07-17	31.37	31.64	30.46	31.12	-1.83%	185,200
2026-07-16	30.58	31.82	30.58	31.70	+3.26%	220,600
2026-07-15	30.57	30.98	30.24	30.70	+0.56%	132,500
2026-07-14	30.95	31.74	30.38	30.53	-0.75%	173,900
2026-07-13	30.58	31.14	30.36	30.76	+0.75%	140,900
2026-07-10	30.14	30.86	29.72	30.53	+1.29%	103,500
2026-07-09	29.88	30.18	29.55	30.14	+1.65%	193,500
2026-07-08	30.13	30.27	29.50	29.65	-2.08%	140,400
2026-07-07	30.39	30.88	30.15	30.28	-0.53%	157,700
2026-07-06	30.32	31.00	30.23	30.44	+0.30%	200,900
2026-07-02	31.45	31.57	30.04	30.35	-3.25%	142,600
2026-07-01	30.98	31.68	30.79	31.37	+0.74%	151,900
2026-06-30	30.96	31.32	30.86	31.14	+0.10%	142,600
2026-06-29	31.47	31.47	30.28	31.11	-0.35%	169,800
2026-06-26	30.70	31.48	30.34	31.22	+2.33%	746,400
2026-06-25	30.11	30.55	30.09	30.51	+1.06%	217,900
2026-06-24	30.18	30.51	30.02	30.19	-0.03%	191,800
2026-06-23	29.45	30.22	29.27	30.20	+2.30%	228,100
2026-06-22	29.43	30.14	29.20	29.52	+0.31%	172,700
2026-06-18	29.84	29.85	29.15	29.43	+1.06%	291,300
2026-06-17	29.49	30.02	28.77	29.12	-1.56%	202,500
2026-06-16	29.50	30.17	29.19	29.58	+0.31%	140,000
2026-06-15	30.33	30.34	29.38	29.49	-2.22%	127,100
2026-06-12	29.80	30.29	29.80	30.16	+1.79%	110,900
2026-06-11	29.50	29.85	29.09	29.63	+0.58%	138,500
2026-06-10	29.00	29.49	28.50	29.46	+1.97%	127,300
2026-06-09	28.97	29.54	28.75	28.89	+0.45%	145,900
2026-06-08	28.74	28.93	28.36	28.76	+0.81%	90,500
2026-06-05	28.38	28.80	28.32	28.53	+0.04%	147,800
2026-06-04	27.85	28.63	27.68	28.52	+3.75%	109,800
2026-06-03	27.67	27.77	27.43	27.49	-1.47%	167,900
2026-06-02	27.49	28.20	27.45	27.90	+1.49%	134,900
2026-06-01	27.70	27.72	27.07	27.49	-1.12%	133,200
2026-05-29	27.67	28.04	27.64	27.80	+0.18%	75,800
2026-05-28	27.81	27.86	27.52	27.75	-0.22%	94,000
2026-05-27	28.29	28.80	27.68	27.81	-1.17%	107,700
2026-05-26	27.68	28.24	27.68	28.14	+1.85%	141,600
2026-05-22	27.63	28.00	27.57	27.63	+0.18%	128,900
2026-05-21	27.20	27.65	26.92	27.58	+0.44%	143,700
2026-05-20	26.59	27.50	26.38	27.46	+3.39%	130,200
2026-05-19	26.58	26.76	26.33	26.56	-0.49%	185,900
2026-05-18	26.65	27.02	26.55	26.69	+0.53%	105,800
2026-05-15	26.58	26.76	26.20	26.55	-1.81%	140,000
2026-05-14	26.85	27.16	26.64	27.04	+1.39%	119,200
2026-05-13	26.79	27.21	26.43	26.67	-1.22%	132,300
2026-05-12	27.16	27.26	26.45	27.00	-1.93%	122,900
2026-05-11	28.34	28.34	27.49	27.53	-2.76%	94,700
2026-05-08	28.36	28.53	28.03	28.31	-0.11%	102,900
2026-05-07	28.00	28.46	27.93	28.34	+1.98%	223,700
2026-05-06	27.69	28.38	27.34	27.79	+2.62%	216,400
2026-05-05	26.14	27.10	25.90	27.08	+4.27%	208,500
2026-05-04	26.28	26.43	25.82	25.97	-1.59%	158,700
2026-05-01	26.01	26.50	25.72	26.39	+1.46%	107,500
2026-04-30	25.36	26.49	25.32	26.01	+1.56%	165,500
2026-04-29	26.02	26.11	25.41	25.61	-1.42%	249,500
2026-04-28	25.38	26.50	25.38	25.98	+0.54%	184,600
2026-04-27	25.35	26.61	25.35	25.84	+3.36%	256,200
2026-04-24	25.00	25.47	24.30	25.00	+6.88%	297,800
2026-04-23	23.09	23.68	22.98	23.39	+1.39%	111,800
2026-04-22	23.20	23.38	22.91	23.07	-0.17%	86,800
2026-04-21	23.66	23.91	23.05	23.11	-2.32%	118,900
2026-04-20	23.75	24.00	23.62	23.66	-0.55%	199,300
2026-04-17	23.75	24.41	23.46	23.79	+1.02%	278,500
2026-04-16	23.46	23.55	23.24	23.55	+0.21%	139,500
2026-04-15	23.70	23.76	23.41	23.50	-0.89%	143,700
2026-04-14	23.99	24.04	23.56	23.71	-1.13%	174,600
2026-04-13	24.15	24.36	23.86	23.98	-1.03%	206,500
2026-04-10	24.56	24.56	24.08	24.23	-1.58%	127,700
2026-04-09	24.05	24.72	23.98	24.62	+1.90%	134,500
2026-04-08	23.25	24.51	23.25	24.16	+2.63%	181,500
2026-04-07	22.98	23.63	22.90	23.54	+1.25%	128,500
2026-04-06	22.91	23.36	22.63	23.25	+1.09%	113,500
2026-04-02	22.43	23.04	22.36	23.00	+0.70%	90,600
2026-04-01	22.45	23.05	22.34	22.84	+2.38%	100,700
2026-03-31	22.24	22.41	22.04	22.31	+1.87%	157,900
2026-03-30	21.97	21.97	21.68	21.90	+0.74%	97,200
2026-03-27	21.73	21.96	21.57	21.74	-0.91%	94,500
2026-03-26	21.65	22.02	21.57	21.94	+0.50%	116,200
2026-03-25	22.09	22.23	21.77	21.83	-0.05%	126,700
2026-03-24	21.43	22.13	21.40	21.84	+0.65%	125,900
2026-03-23	21.51	22.23	21.45	21.70	+3.24%	127,200
2026-03-20	21.25	21.25	20.90	21.02	-1.08%	365,300
2026-03-19	20.59	21.35	20.55	21.25	+2.31%	131,400
2026-03-18	21.00	21.07	20.50	20.77	-1.56%	131,000
2026-03-17	20.83	21.17	20.79	21.10	+1.05%	136,600
2026-03-16	20.79	21.05	20.73	20.88	+1.41%	111,500
2026-03-13	20.62	21.00	20.32	20.59	-0.15%	102,400
2026-03-12	20.28	20.67	20.12	20.62	-0.43%	90,500
2026-03-11	20.87	20.91	20.43	20.71	-1.29%	118,100
2026-03-10	20.76	21.43	20.50	20.98	+1.01%	144,100
2026-03-09	19.64	20.98	19.64	20.77	-2.07%	134,500
2026-03-06	21.29	21.29	20.94	21.21	-3.15%	130,400
2026-03-05	22.34	22.43	21.69	21.90	-3.18%	97,700
2026-03-04	22.78	23.00	22.51	22.62	+0.27%	114,800
2026-03-03	22.05	22.58	22.00	22.56	-0.49%	105,400
2026-03-02	21.83	22.83	21.53	22.67	+2.44%	115,900
2026-02-27	22.59	22.79	21.96	22.13	-3.91%	134,900
2026-02-26	23.00	23.37	22.69	23.03	-0.13%	95,700
2026-02-25	22.73	23.17	22.71	23.06	+2.53%	83,900
2026-02-24	22.36	22.66	22.10	22.49	+0.04%	130,500
2026-02-23	23.49	23.59	22.36	22.48	-4.91%	165,500
2026-02-20	23.24	23.67	23.00	23.64	+1.85%	160,700
2026-02-19	22.94	23.24	22.86	23.21	+0.22%	153,800
2026-02-18	23.19	23.68	23.03	23.16	+0.17%	122,400
2026-02-17	22.97	23.43	22.82	23.12	+0.65%	77,500
2026-02-13	22.96	23.07	22.63	22.97	-0.95%	68,900
2026-02-12	23.57	23.61	22.90	23.19	-0.77%	108,500
2026-02-11	23.63	23.94	23.10	23.37	-0.76%	143,900
2026-02-10	23.70	23.88	23.16	23.55	-0.38%	227,300
2026-02-09	23.84	24.18	23.61	23.64	-1.42%	111,600
2026-02-06	23.76	24.02	23.67	23.98	+1.91%	96,500
2026-02-05	23.91	24.23	23.35	23.53	-1.84%	124,500
2026-02-04	23.95	24.26	23.47	23.97	+1.22%	157,200
2026-02-03	23.28	23.79	23.14	23.68	+1.85%	252,000
2026-02-02	22.80	23.50	22.52	23.25	+1.75%	155,600
2026-01-30	22.71	23.00	22.43	22.85	+0.22%	147,100
2026-01-29	23.03	23.22	22.50	22.80	-0.26%	182,500
2026-01-28	23.01	23.15	22.63	22.86	-0.74%	292,900
2026-01-27	23.09	23.38	23.00	23.03	-0.09%	148,100
2026-01-26	23.09	23.23	22.37	23.05	+0.22%	264,800
2026-01-23	23.20	23.42	22.60	23.00	-4.60%	401,300
2026-01-22	23.88	24.57	23.88	24.11	+1.56%	266,100
2026-01-21	22.35	23.79	22.35	23.74	+6.55%	202,200
2026-01-20	22.17	22.47	21.96	22.28	-0.98%	241,600
2026-01-16	22.50	22.67	22.40	22.50	-0.27%	124,600
2026-01-15	21.76	22.70	21.76	22.56	+2.87%	121,500
2026-01-14	21.94	21.98	21.62	21.93	+0.05%	143,600
2026-01-13	22.00	22.21	21.88	21.92	+0.14%	139,500
2026-01-12	21.58	21.94	21.57	21.89	+0.51%	173,100
2026-01-09	22.11	22.30	21.60	21.78	-1.71%	172,700
2026-01-08	21.40	22.33	20.96	22.16	+3.50%	137,400
2026-01-07	21.49	21.64	21.32	21.41	-0.19%	164,400
2026-01-06	21.72	21.72	21.19	21.45	-0.51%	157,000
2026-01-05	21.18	22.09	21.18	21.56	+1.65%	295,800
2026-01-02	21.22	21.37	20.81	21.21	+0.19%	162,500
2025-12-31	21.25	21.36	21.03	21.17	+0.00%	143,600
2025-12-30	21.21	21.42	21.13	21.17	-0.24%	145,100
2025-12-29	21.21	21.44	21.07	21.22	+0.09%	145,900
2025-12-26	21.34	21.53	21.19	21.20	-0.61%	184,900
2025-12-24	21.46	21.58	21.31	21.33	-0.70%	100,000
2025-12-23	21.39	21.68	21.38	21.48	+0.37%	179,000
2025-12-22	21.59	21.89	21.37	21.40	-0.83%	142,700
2025-12-19	21.68	22.08	21.41	21.58	-1.33%	328,100
2025-12-18	21.82	22.29	21.82	21.87	+0.64%	209,100
2025-12-17	21.61	22.05	21.43	21.73	+0.18%	151,000
2025-12-16	21.37	21.99	21.37	21.69	+1.50%	197,300
2025-12-15	21.16	21.39	21.07	21.37	+0.80%	257,000
2025-12-12	21.17	21.42	21.11	21.20	+0.62%	233,100
2025-12-11	20.70	21.28	20.68	21.07	+1.35%	213,200
2025-12-10	20.04	21.09	20.01	20.79	+3.79%	387,300
2025-12-09	19.85	20.40	19.85	20.03	+0.60%	183,600
2025-12-08	19.69	20.16	19.54	19.91	+1.17%	194,800
2025-12-05	19.85	20.23	19.57	19.68	-1.65%	340,400
2025-12-04	18.69	20.24	18.69	20.01	+6.49%	488,000
2025-12-03	17.64	19.04	17.52	18.79	+7.07%	536,100
2025-12-02	16.74	17.71	16.74	17.55	+5.98%	338,600
2025-12-01	16.17	16.85	16.17	16.56	+1.85%	196,000
2025-11-28	16.23	16.36	16.11	16.26	+0.68%	74,500
2025-11-26	16.19	16.46	16.07	16.15	-0.86%	136,600
2025-11-25	15.62	16.38	15.62	16.29	+4.36%	131,300
2025-11-24	15.74	15.80	15.57	15.61	-1.39%	100,600
2025-11-21	15.22	15.95	15.21	15.83	+4.21%	151,100
2025-11-20	15.44	15.71	15.11	15.19	-0.78%	111,200
2025-11-19	15.28	15.36	15.06	15.31	+0.86%	133,800
2025-11-18	15.25	15.41	15.09	15.18	-0.59%	162,000
2025-11-17	16.10	16.17	15.17	15.27	-5.57%	152,100
2025-11-14	15.85	16.21	15.68	16.17	+0.75%	204,000
2025-11-13	16.02	16.19	15.95	16.05	-0.19%	172,100
2025-11-12	16.20	16.35	15.97	16.08	-0.31%	157,800
2025-11-11	16.10	16.23	15.87	16.13	+0.06%	127,500
2025-11-10	16.19	16.39	16.01	16.12	+0.69%	147,800
2025-11-07	15.89	16.11	15.72	16.01	+0.25%	162,600
2025-11-06	15.86	16.09	15.80	15.97	+0.19%	142,900
2025-11-05	16.12	16.41	15.93	15.94	-1.42%	219,600
2025-11-04	15.99	16.36	15.87	16.17	+1.44%	269,500
2025-11-03	14.52	15.98	14.52	15.94	+8.88%	373,900
2025-10-31	15.60	15.84	14.24	14.64	-8.61%	255,200
2025-10-30	16.09	16.38	15.96	16.02	-0.87%	155,500
2025-10-29	16.53	16.64	16.01	16.16	-1.58%	146,400
2025-10-28	16.65	16.75	16.40	16.42	-1.79%	122,800
2025-10-27	17.10	17.10	16.68	16.72	-1.53%	158,700
2025-10-24	16.46	17.02	16.46	16.98	+3.92%	135,200
2025-10-23	16.47	16.50	16.18	16.34	-0.79%	140,500
2025-10-22	16.57	16.77	16.42	16.47	-0.66%	129,000
2025-10-21	16.45	16.61	16.31	16.58	+0.79%	127,500
2025-10-20	15.93	16.49	15.92	16.45	+3.92%	206,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+27.84%). Worst month: Oct (-12.91%). Based on 2 years of daily data (2025–2026).

Jan-5.72%
Feb-0.78%
Mar-6.46%
Apr+4.27%
May+0.57%
Jun+9.00%
Jul+0.62%
Aug+3.60%
Sep-4.26%
Oct-12.91%
Nov+2.01%
Dec+27.84%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Midland States Bancorp, Inc.'s (MSBI) latest close?

32.22 on 2026-10-16, from the Closelook data lake's daily price record.

What is MSBI's 52-week high and low?

35.10 high and 14.24 low over the trailing 52 weeks, as of 2026-10-16.

What is Midland States Bancorp, Inc.'s strongest and weakest month historically?

Historically, MSBI's strongest calendar month has been Dec (average +27.84%) and its weakest Oct (average -12.91%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.