Midland States Bancorp, Inc. (MSBI) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +8.8%
- 3M
- +32.0%
- YTD
- +43.1%
- 1Y
- +65.0%
- 3Y
- +14.4%
- 5Y
- +3.0%
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
- +4.3%
MSBI Stock Price Trajectory (2016–2026)
As of July 6, 2026, Midland States Bancorp, Inc. (MSBI) trades at $30.35, representing a +65.0% return over the past year. The stock has delivered a +39.0% total return over five years (+3.0% 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 -19.2%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MBWM (+18.1% 1Y), FULT (+27.7% 1Y), and IBCP (+6.8% 1Y), MSBI has outperformed the peer group average. Compare MSBI vs MBWM →
MSBI Historical Price Data · from 2016
Rows 1–50 of 2,542| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 31.45 | 31.57 | 30.04 | 30.35 | 138K | -3.25% |
| 2026-07-01 | 30.98 | 31.68 | 30.79 | 31.37 | 145K | +0.74% |
| 2026-06-30 | 30.96 | 31.32 | 30.86 | 31.14 | 141K | +0.10% |
| 2026-06-29 | 30.73 | 31.18 | 30.73 | 31.11 | 168K | -0.35% |
| 2026-06-26 | 30.70 | 31.48 | 30.34 | 31.22 | 0 | +2.33% |
| 2026-06-25 | 30.11 | 30.55 | 30.09 | 30.51 | 216K | +1.06% |
| 2026-06-24 | 30.18 | 30.51 | 30.02 | 30.19 | 161K | -0.03% |
| 2026-06-23 | 29.75 | 30.23 | 29.27 | 30.20 | 219K | +2.30% |
| 2026-06-22 | 29.71 | 29.99 | 29.20 | 29.52 | 169K | +0.31% |
| 2026-06-18 | 29.70 | 29.85 | 29.15 | 29.43 | 286K | +1.06% |
| 2026-06-17 | 29.49 | 30.02 | 28.77 | 29.12 | 198K | -1.56% |
| 2026-06-16 | 29.95 | 30.17 | 29.19 | 29.58 | 139K | +0.31% |
| 2026-06-15 | 30.33 | 30.34 | 29.38 | 29.49 | 59K | -2.22% |
| 2026-06-12 | 29.83 | 30.25 | 29.80 | 30.16 | 111K | +1.79% |
| 2026-06-11 | 29.50 | 29.85 | 29.09 | 29.63 | 137K | +0.58% |
| 2026-06-10 | 29.32 | 29.49 | 28.50 | 29.46 | 127K | +1.97% |
| 2026-06-09 | 28.97 | 29.50 | 28.75 | 28.89 | 141K | +0.45% |
| 2026-06-08 | 28.74 | 28.93 | 28.36 | 28.76 | 89K | +0.81% |
| 2026-06-05 | 28.32 | 28.74 | 28.32 | 28.53 | 123K | +0.04% |
| 2026-06-04 | 27.85 | 28.65 | 27.68 | 28.52 | 108K | +3.75% |
| 2026-06-03 | 27.67 | 27.77 | 27.43 | 27.49 | 167K | -1.47% |
| 2026-06-02 | 27.49 | 28.20 | 27.45 | 27.90 | 124K | +1.49% |
| 2026-06-01 | 27.40 | 27.78 | 27.09 | 27.49 | 110K | -1.12% |
| 2026-05-29 | 27.35 | 28.04 | 27.35 | 27.80 | 73K | +0.18% |
| 2026-05-28 | 27.61 | 27.84 | 27.52 | 27.75 | 90K | -0.22% |
| 2026-05-27 | 27.97 | 28.25 | 27.68 | 27.81 | 103K | -1.17% |
| 2026-05-26 | 27.68 | 28.24 | 27.68 | 28.14 | 117K | +1.85% |
| 2026-05-22 | 27.63 | 28.00 | 27.63 | 27.63 | 123K | +0.18% |
| 2026-05-21 | 27.20 | 27.65 | 26.92 | 27.58 | 142K | +0.44% |
| 2026-05-20 | 26.51 | 27.50 | 26.38 | 27.46 | 126K | +3.39% |
| 2026-05-19 | 26.58 | 26.76 | 26.33 | 26.56 | 177K | -0.49% |
| 2026-05-18 | 26.65 | 27.02 | 26.55 | 26.69 | 97K | +0.53% |
| 2026-05-15 | 26.58 | 26.86 | 26.20 | 26.55 | 138K | -1.81% |
| 2026-05-14 | 27.14 | 27.16 | 26.90 | 27.04 | 117K | +1.39% |
| 2026-05-13 | 26.79 | 27.21 | 26.43 | 26.67 | 126K | -1.22% |
| 2026-05-12 | 27.16 | 27.63 | 26.45 | 27.00 | 113K | -1.93% |
| 2026-05-11 | 28.37 | 28.37 | 27.49 | 27.53 | 89K | -2.76% |
| 2026-05-08 | 28.14 | 28.53 | 28.03 | 28.31 | 100K | -0.11% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +65.0% over the past year, beating its 5-year annualized CAGR of +3.0%. 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 $31.68. Current 1-year return of +65.0% 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.