Midland States Bancorp, Inc. (MSBI) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
MSBI Historical Performance
Short-Term Returns
MSBI Stock Price Trajectory (2016–2026)
As of May 8, 2026, Midland States Bancorp, Inc. (MSBI) trades at $28.34, representing a +59.3% return over the past year. The stock has delivered a +19.6% total return over five years (-0.3% 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 -24.6%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+20.1% 1Y), FULT (+25.3% 1Y), and IBCP (+9.1% 1Y), MSBI has outperformed the peer group average. Compare MSBI vs MBWM →
MSBI Historical Price Data (2025–2026)
Showing 30 of 2,504 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 27.89 | 28.46 | 27.89 | 28.34 | 220K | +1.98% |
| 2026-05-06 | 27.57 | 28.34 | 27.34 | 27.79 | 213K | +2.62% |
| 2026-05-05 | 26.11 | 27.10 | 25.90 | 27.08 | 175K | +4.27% |
| 2026-05-04 | 26.28 | 26.43 | 25.82 | 25.97 | 155K | -1.59% |
| 2026-05-01 | 26.02 | 26.50 | 25.72 | 26.39 | 104K | +1.46% |
| 2026-04-30 | 25.32 | 26.49 | 25.32 | 26.01 | 137K | +1.56% |
| 2026-04-29 | 26.00 | 26.11 | 25.41 | 25.61 | 176K | -1.42% |
| 2026-04-28 | 25.38 | 26.45 | 25.38 | 25.98 | 154K | +0.54% |
| 2026-04-27 | 25.50 | 26.61 | 25.50 | 25.84 | 253K | +3.36% |
| 2026-04-24 | 25.00 | 25.47 | 24.34 | 25.00 | 293K | +6.88% |
| 2026-04-23 | 23.09 | 23.68 | 22.98 | 23.39 | 110K | +1.39% |
| 2026-04-22 | 23.47 | 23.47 | 22.91 | 23.07 | 78K | -0.17% |
| 2026-04-21 | 23.66 | 23.88 | 23.04 | 23.11 | 108K | -2.32% |
| 2026-04-20 | 23.87 | 24.00 | 23.64 | 23.66 | 150K | -0.55% |
| 2026-04-17 | 23.75 | 24.41 | 23.46 | 23.79 | 277K | +1.02% |
| 2026-04-16 | 23.46 | 23.55 | 23.24 | 23.55 | 139K | +0.21% |
| 2026-04-15 | 23.48 | 23.76 | 23.41 | 23.50 | 143K | -0.89% |
| 2026-04-14 | 23.86 | 24.04 | 23.56 | 23.71 | 172K | -1.13% |
| 2026-04-13 | 23.89 | 24.40 | 23.86 | 23.98 | 206K | -1.03% |
| 2026-04-10 | 24.56 | 24.56 | 24.07 | 24.23 | 123K | -1.58% |
| 2026-04-09 | 24.05 | 24.72 | 23.82 | 24.62 | 131K | +1.90% |
| 2026-04-08 | 23.25 | 24.51 | 23.25 | 24.16 | 178K | +2.63% |
| 2026-04-07 | 23.32 | 23.63 | 22.90 | 23.54 | 126K | +1.25% |
| 2026-04-06 | 22.91 | 23.34 | 22.63 | 23.25 | 111K | +1.09% |
| 2026-04-02 | 22.34 | 23.04 | 22.34 | 23.00 | 85K | +0.70% |
| 2026-04-01 | 22.45 | 23.05 | 22.45 | 22.84 | 94K | +2.38% |
| 2026-03-31 | 22.32 | 22.40 | 22.05 | 22.31 | 148K | +1.87% |
| 2026-03-30 | 21.97 | 21.97 | 21.68 | 21.90 | 95K | +0.74% |
| 2026-03-27 | 21.96 | 21.96 | 21.57 | 21.74 | 93K | -0.91% |
| 2026-03-26 | 21.65 | 22.02 | 21.62 | 21.94 | 113K | +0.50% |
See MSBI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MSBI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MSBI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMSBI — Frequently Asked Questions
Quick answers to the most common questions about buying MSBI stock.
How has MSBI stock performed recently?
MSBI returned +59.3% over the past year, beating its 5-year annualized CAGR of -0.3%. 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 $28.46. Current 1-year return of +59.3% 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.