NASDAQ:MSBI

Midland States Bancorp Stock Price (Quote)

etoro logo Buy MSBI
*Your capital is at risk
$30.76
+0.230 (+0.753%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $28.77 $31.68 Monday, 13th Jul 2026 MSBI stock ended at $30.76. This is 0.753% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.53% from a day low at $30.36 to a day high of $30.83.
90 days $22.91 $31.68
52 weeks $14.24 $31.68

Historical Midland States Bancorp prices

Date Open High Low Close Volume
Jul 13, 2026 $30.52 $30.83 $30.36 $30.76 137 189
Jul 10, 2026 $30.51 $30.67 $29.76 $30.53 102 948
Jul 09, 2026 $30.17 $30.18 $29.75 $30.14 185 218
Jul 08, 2026 $30.00 $30.27 $29.49 $29.65 139 209
Jul 07, 2026 $30.39 $30.88 $30.15 $30.28 157 675
Jul 06, 2026 $30.42 $31.01 $30.23 $30.44 200 105
Jul 02, 2026 $31.45 $31.57 $30.04 $30.35 138 497
Jul 01, 2026 $30.98 $31.68 $30.79 $31.37 144 528
Jun 30, 2026 $30.96 $31.32 $30.86 $31.14 140 665
Jun 29, 2026 $30.73 $31.18 $30.73 $31.11 167 834
Jun 26, 2026 $30.70 $31.49 $30.35 $31.22 746 400
Jun 25, 2026 $30.11 $30.55 $30.09 $30.51 217 901
Jun 24, 2026 $30.18 $30.51 $30.02 $30.19 191 800
Jun 23, 2026 $29.45 $30.22 $29.27 $30.20 228 133
Jun 22, 2026 $29.43 $30.14 $29.21 $29.52 172 740
Jun 18, 2026 $29.70 $29.85 $29.15 $29.43 285 681
Jun 17, 2026 $29.49 $30.02 $28.77 $29.12 197 958
Jun 16, 2026 $29.95 $30.17 $29.19 $29.58 139 141
Jun 15, 2026 $30.33 $30.34 $29.38 $29.49 119 871
Jun 12, 2026 $29.83 $30.25 $29.80 $30.16 110 698
Jun 11, 2026 $29.50 $29.85 $29.09 $29.63 137 284
Jun 10, 2026 $29.32 $29.49 $28.50 $29.46 127 240
Jun 09, 2026 $28.97 $29.50 $28.75 $28.89 141 444
Jun 08, 2026 $28.74 $28.93 $28.36 $28.76 89 113
Jun 05, 2026 $28.38 $28.80 $28.32 $28.53 147 803

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MSBI stock historical prices to predict future price movements?
Trend Analysis: Examine the MSBI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MSBI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MIDLAND STATES BANCORP
Midland States Bancorp
Midland States Bancorp, Inc. operates as a financial holding company for Midland States Bank that provides various banking products and services to individuals, businesses, municipalities, and other entities. It operates through Banking, Wealth Management, and Other segments. The company accepts various deposits, such as checking, savings, money market, and sweep accounts, as well as certificates of deposits. It also offers term loans to purchase...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE