MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSBI — Midland States Bancorp, Inc. Common Stock
NasdaqMidland States Bancorp, Inc. Common Stock
$32.78
-0.22(-0.67%)
- O
- 33.08
- H
- 33.16
- L
- 32.71
- V
- 88.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.78
Period Return+95.12%
Period High$35.10
Period Low$14.24
Avg Daily Volume155.8K
Total Trading Days365
MSBI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.08 | $33.16 | $32.71 | $32.78 | $-0.22 | -0.67% | 88,529 | $32.84 | $32.71 $33.16 |
| Oct 5, 2026 | $32.96 | $33.15 | $32.70 | $33.00 | $-0.14 | -0.42% | 113,019 | $32.97 | $32.70 $33.15 |
| Oct 2, 2026 | $33.04 | $33.31 | $32.83 | $33.14 | +$0.40 | +1.22% | 113,417 | $33.07 | $32.83 $33.31 |
| Oct 1, 2026 | $31.98 | $32.76 | $31.42 | $32.74 | +$0.58 | +1.80% | 140,047 | $32.31 | $31.42 $32.76 |
| Sep 30, 2026 | $32.53 | $32.59 | $31.94 | $32.16 | $-0.23 | -0.71% | 243,360 | $32.16 | $31.94 $32.59 |
| Sep 29, 2026 | $33.13 | $33.25 | $32.13 | $32.39 | $-0.78 | -2.35% | 139,385 | $32.39 | $32.13 $33.25 |
| Sep 28, 2026 | $33.23 | $33.39 | $32.93 | $33.17 | $-0.09 | -0.27% | 309,893 | $33.14 | $32.93 $33.39 |
| Sep 25, 2026 | $33.19 | $33.65 | $33.09 | $33.26 | +$0.13 | +0.39% | 428,116 | $33.29 | $33.09 $33.65 |
| Sep 24, 2026 | $32.45 | $33.25 | $32.18 | $33.13 | +$0.74 | +2.28% | 209,658 | $33.01 | $32.18 $33.25 |
| Sep 23, 2026 | $32.70 | $32.88 | $32.32 | $32.39 | $-0.49 | -1.49% | 118,259 | $32.56 | $32.32 $32.88 |
| Sep 22, 2026 | $33.68 | $33.90 | $32.88 | $32.88 | $-0.67 | -2.00% | 170,390 | $33.12 | $32.88 $33.90 |
| Sep 21, 2026 | $33.70 | $33.90 | $33.47 | $33.55 | +$0.01 | +0.03% | 126,801 | $33.58 | $33.47 $33.90 |
| Sep 18, 2026 | $33.38 | $33.72 | $32.84 | $33.54 | $-0.09 | -0.27% | 436,379 | $33.46 | $32.84 $33.72 |
| Sep 17, 2026 | $33.69 | $33.81 | $33.23 | $33.63 | +$0.30 | +0.90% | 134,340 | $33.64 | $33.23 $33.81 |
| Sep 16, 2026 | $33.64 | $33.85 | $32.62 | $33.33 | $-0.34 | -1.01% | 156,918 | $33.36 | $32.62 $33.85 |
| Sep 15, 2026 | $33.45 | $33.73 | $32.92 | $33.67 | +$0.08 | +0.24% | 123,750 | $33.57 | $32.92 $33.73 |
| Sep 14, 2026 | $33.31 | $33.79 | $33.20 | $33.59 | +$0.14 | +0.42% | 131,170 | $33.57 | $33.20 $33.79 |
| Sep 11, 2026 | $33.69 | $33.69 | $33.12 | $33.45 | +$0.14 | +0.42% | 107,910 | $33.36 | $33.12 $33.69 |
| Sep 10, 2026 | $32.89 | $33.31 | $32.54 | $33.31 | +$0.42 | +1.28% | 115,602 | $33.07 | $32.54 $33.31 |
| Sep 9, 2026 | $32.94 | $33.22 | $32.66 | $32.89 | $-0.35 | -1.05% | 107,765 | $32.84 | $32.66 $33.22 |
| Sep 8, 2026 | $33.58 | $33.72 | $32.50 | $33.24 | $-0.49 | -1.45% | 95,043 | $33.30 | $32.50 $33.72 |
| Sep 4, 2026 | $33.33 | $33.84 | $33.33 | $33.73 | +$0.20 | +0.60% | 87,143 | $33.69 | $33.33 $33.84 |
| Sep 3, 2026 | $33.36 | $33.72 | $33.34 | $33.53 | +$0.31 | +0.93% | 121,869 | $33.51 | $33.34 $33.72 |
| Sep 2, 2026 | $32.73 | $33.38 | $32.73 | $33.22 | +$0.63 | +1.93% | 150,921 | $33.20 | $32.73 $33.38 |
| Sep 1, 2026 | $32.76 | $33.08 | $32.07 | $32.59 | $-0.20 | -0.61% | 148,388 | $32.55 | $32.07 $33.08 |
| Aug 31, 2026 | $32.99 | $33.15 | $32.55 | $32.79 | $-0.21 | -0.64% | 125,198 | $32.74 | $32.55 $33.15 |
| Aug 28, 2026 | $32.90 | $33.09 | $32.69 | $33.00 | +$0.16 | +0.49% | 129,382 | $32.96 | $32.69 $33.09 |
| Aug 27, 2026 | $32.76 | $32.95 | $32.10 | $32.84 | +$0.05 | +0.15% | 105,006 | $32.73 | $32.10 $32.95 |
| Aug 26, 2026 | $32.84 | $32.91 | $32.62 | $32.79 | +$0.08 | +0.24% | 107,173 | $32.75 | $32.62 $32.91 |
| Aug 25, 2026 | $32.88 | $33.19 | $32.38 | $32.71 | $-0.09 | -0.26% | 103,717 | $32.70 | $32.38 $33.19 |