Midland States Bancorp, Inc. (MSBI) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -3.2%
- 3M
- -6.0%
- YTD
- +49.6%
- 1Y
- +98.6%
- 3Y
- +11.4%
- 5Y
- +4.2%
Loading 10-year price history...
MSBI Historical Performance
MSBI Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +65.2%
- 2017 annual price return
- -8.4%
- 2018 annual price return
- -31.2%
- 2019 annual price return
- +28.1%
- 2020 annual price return
- -38.2%
- 2021 annual price return
- +38.6%
- 2022 annual price return
- +5.2%
- 2023 annual price return
- +3.9%
- 2024 annual price return
- -11.5%
- 2025 annual price return
- -11.2%
- 2026 annual price return
- +51.6%
MSBI Stock Price Trajectory (2016–2026)
As of November 8, 2026, Midland States Bancorp, Inc. (MSBI) trades at $31.72, representing a +98.6% return over the past year. The stock has delivered a +46.5% total return over five years (+4.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.58 on December 27, 2016. From this peak, MSBI has corrected -15.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+33.8% 1Y), FULT (+36.8% 1Y), and IBCP (+19.0% 1Y), MSBI has outperformed the peer group average. Compare MSBI vs MBWM →
MSBI Historical Price Data · from 2016
Rows 1–50 of 2,630| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 31.67 | 32.26 | 31.13 | 31.72 | 119K | +0.38% |
| 2026-11-05 | 33.78 | 34.54 | 31.54 | 31.60 | 187K | -5.50% |
| 2026-11-04 | 33.84 | 34.97 | 33.35 | 33.44 | 163K | +0.66% |
| 2026-11-03 | 33.44 | 33.49 | 32.87 | 33.22 | 143K | -0.36% |
| 2026-11-02 | 33.14 | 33.70 | 33.01 | 33.34 | 110K | +1.62% |
| 2026-10-30 | 33.95 | 34.08 | 32.75 | 32.81 | 132K | -3.02% |
| 2026-10-29 | 34.64 | 35.00 | 33.71 | 33.83 | 167K | -1.23% |
| 2026-10-28 | 34.19 | 34.44 | 33.70 | 34.25 | 139K | +0.03% |
| 2026-10-27 | 34.17 | 34.42 | 33.56 | 34.24 | 136K | +0.82% |
| 2026-10-26 | 33.30 | 34.10 | 33.09 | 33.96 | 200K | +2.97% |
| 2026-10-23 | 33.40 | 33.80 | 32.66 | 32.98 | 359K | +0.06% |
| 2026-10-22 | 32.58 | 33.47 | 32.38 | 32.96 | 131K | +1.14% |
| 2026-10-21 | 32.64 | 32.67 | 32.32 | 32.59 | 99K | +0.09% |
| 2026-10-20 | 31.94 | 32.80 | 31.94 | 32.56 | 125K | +2.39% |
| 2026-10-19 | 32.22 | 32.24 | 31.74 | 31.80 | 102K | -1.30% |
| 2026-10-16 | 32.40 | 32.99 | 32.15 | 32.22 | 134K | -0.25% |
| 2026-10-15 | 32.06 | 32.45 | 31.36 | 32.30 | 155K | +1.44% |
| 2026-10-14 | 31.69 | 32.01 | 31.47 | 31.84 | 142K | -1.00% |
| 2026-10-13 | 32.50 | 32.51 | 31.92 | 32.16 | 158K | -0.59% |
| 2026-10-12 | 32.13 | 32.54 | 31.78 | 32.35 | 132K | +0.59% |
| 2026-10-09 | 32.45 | 32.50 | 32.10 | 32.16 | 136K | -1.23% |
| 2026-10-08 | 32.03 | 32.89 | 31.98 | 32.56 | 125K | +0.96% |
| 2026-10-07 | 32.28 | 32.56 | 31.64 | 32.25 | 201K | -1.62% |
| 2026-10-06 | 33.08 | 33.16 | 32.71 | 32.78 | 90K | -0.67% |
| 2026-10-05 | 32.96 | 33.15 | 32.70 | 33.00 | 113K | -0.42% |
| 2026-10-02 | 33.04 | 33.31 | 32.83 | 33.14 | 113K | +1.22% |
| 2026-10-01 | 31.98 | 32.76 | 31.42 | 32.74 | 140K | +1.80% |
| 2026-09-30 | 32.53 | 32.59 | 31.94 | 32.16 | 243K | -0.71% |
| 2026-09-29 | 33.13 | 33.24 | 32.13 | 32.39 | 139K | -2.35% |
| 2026-09-28 | 33.23 | 33.39 | 32.93 | 33.17 | 310K | -0.27% |
| 2026-09-25 | 33.19 | 33.65 | 33.09 | 33.26 | 428K | +0.39% |
| 2026-09-24 | 32.45 | 33.25 | 32.18 | 33.13 | 210K | +2.28% |
| 2026-09-23 | 32.70 | 32.88 | 32.32 | 32.39 | 118K | -1.49% |
| 2026-09-22 | 33.68 | 33.90 | 32.88 | 32.88 | 170K | -2.00% |
| 2026-09-21 | 33.70 | 33.90 | 33.47 | 33.55 | 127K | +0.03% |
| 2026-09-18 | 33.38 | 33.72 | 32.84 | 33.54 | 436K | -0.27% |
| 2026-09-17 | 33.69 | 33.81 | 33.23 | 33.63 | 134K | +0.90% |
| 2026-09-16 | 33.64 | 33.85 | 32.62 | 33.33 | 157K | -1.01% |
| 2026-09-15 | 33.45 | 33.73 | 32.92 | 33.67 | 124K | +0.24% |
| 2026-09-14 | 33.31 | 33.79 | 33.20 | 33.59 | 149K | +0.42% |
| 2026-09-11 | 33.69 | 33.69 | 33.12 | 33.45 | 108K | +0.42% |
| 2026-09-10 | 32.89 | 33.31 | 32.54 | 33.31 | 116K | +1.28% |
| 2026-09-09 | 32.94 | 33.22 | 32.66 | 32.89 | 108K | -1.05% |
| 2026-09-08 | 33.58 | 33.72 | 32.50 | 33.24 | 95K | -1.45% |
| 2026-09-04 | 33.33 | 33.84 | 33.33 | 33.73 | 87K | +0.60% |
| 2026-09-03 | 33.36 | 33.72 | 33.34 | 33.53 | 122K | +0.93% |
| 2026-09-02 | 32.73 | 33.38 | 32.73 | 33.22 | 164K | +1.93% |
| 2026-09-01 | 32.76 | 33.08 | 32.07 | 32.59 | 148K | -0.61% |
| 2026-08-31 | 32.99 | 33.15 | 32.55 | 32.79 | 125K | -0.64% |
| 2026-08-28 | 32.90 | 33.09 | 32.69 | 33.00 | 129K | +0.49% |
MSBI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MSBI — Frequently Asked Questions
Quick answers to the most common questions about buying MSBI stock.
How has MSBI stock performed recently?
MSBI returned +98.6% over the past year, beating its 5-year annualized CAGR of +4.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MSBI's all-time high price?
Midland States Bancorp, Inc. reached $37.58 on 2016-12-27. The 52-week high is $35.10. Current 1-year return of +98.6% places the stock closer to historical peaks.
Where can I download MSBI historical price data?
This page provides MSBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.