Midland States Bancorp, Inc. (MSBI) NASDAQ

27.90

+0.41(+1.49%)

Updated at June 02 04:00PM

Currency In USD

MSBI Historical Return

If you invested $1000 in Midland States Bancorp, Inc. (MSBI) 10 years ago, it would be worth $1,925.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,282.76, while $1000 invested 1 year ago would be worth $1,725.42. This corresponds to total returns of 92.55%, 28.28%, 72.54%, respectively, with annualized returns of 6.77%, 5.1%, 72.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MSBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.49	27.9	27.9	28.2	27.45	126,823
June 01, 2026	27.7	27.49	27.49	27.72	27.07	122,295
May 29, 2026	27.67	27.8	27.8	28.04	27.64	75,720
May 28, 2026	27.61	27.75	27.75	27.84	27.51	90,035
May 27, 2026	28.29	27.81	27.81	28.8	27.68	105,436
May 26, 2026	27.68	28.14	28.14	28.24	27.68	141,564
May 22, 2026	27.63	27.63	27.63	28	27.58	125,780
May 21, 2026	27.2	27.58	27.58	27.65	26.92	143,718
May 20, 2026	26.51	27.46	27.46	27.5	26.38	125,846
May 19, 2026	26.58	26.56	26.56	26.76	26.33	178,531
May 18, 2026	26.65	26.69	26.69	27.02	26.56	97,263
May 15, 2026	26.58	26.55	26.55	26.76	26.2	139,957
May 14, 2026	26.85	27.04	27.04	27.16	26.64	119,175
May 13, 2026	26.79	26.67	26.67	27.21	26.43	132,333
May 12, 2026	27.16	27	27	27.26	26.45	113,322
May 11, 2026	28.34	27.53	27.53	28.34	27.5	93,644
May 08, 2026	28.36	28.31	28.31	28.53	28.03	102,286
May 07, 2026	28	28.34	28.34	28.46	27.93	221,270
May 06, 2026	27.69	27.79	27.79	28.38	27.34	213,346
May 05, 2026	26.14	27.08	27.08	27.1	25.9	208,494
May 04, 2026	26.28	25.97	25.97	26.43	25.83	155,239
May 01, 2026	26.01	26.39	26.39	26.5	25.72	105,335
April 30, 2026	25.36	26.01	26.01	26.49	25.32	147,217
April 29, 2026	26.02	25.61	25.61	26.11	25.41	222,806
April 28, 2026	25.38	25.98	25.98	26.5	25.38	184,631
April 27, 2026	25.35	25.84	25.84	26.61	25.35	256,240
April 24, 2026	25	25	25	25.47	24.3	294,438
April 23, 2026	23.09	23.39	23.39	23.68	22.99	110,089
April 22, 2026	23.2	23.07	23.07	23.38	22.91	79,193
April 21, 2026	23.66	23.11	23.11	23.92	23.05	109,717
April 20, 2026	23.75	23.66	23.66	24	23.62	150,930
April 17, 2026	23.75	23.79	23.79	24.41	23.47	278,420
April 16, 2026	23.46	23.55	23.55	23.55	23.24	139,509
April 15, 2026	23.7	23.5	23.5	23.76	23.41	143,600
April 14, 2026	23.99	23.71	23.71	24.04	23.56	174,592
April 13, 2026	24.15	23.98	23.98	24.36	23.86	206,521
April 10, 2026	24.56	24.23	24.23	24.56	24.08	127,684
April 09, 2026	24.05	24.62	24.62	24.72	23.98	134,488
April 08, 2026	23.25	24.16	24.16	24.51	23.25	181,101
April 07, 2026	22.98	23.54	23.54	23.63	22.9	128,500
April 06, 2026	22.91	23.25	23.25	23.36	22.63	111,378
April 02, 2026	22.43	23	23	23.04	22.36	90,619
April 01, 2026	22.45	22.84	22.84	23.05	22.34	100,658
March 31, 2026	22.24	22.31	22.31	22.42	22.04	157,876
March 30, 2026	21.97	21.9	21.9	21.97	21.68	97,162
March 27, 2026	21.73	21.74	21.74	21.96	21.58	94,514
March 26, 2026	21.65	21.94	21.94	22.02	21.57	113,942
March 25, 2026	22.09	21.83	21.83	22.23	21.77	125,312
March 24, 2026	21.43	21.84	21.84	22.13	21.4	125,850
March 23, 2026	21.51	21.7	21.7	22.17	21.45	123,217
March 20, 2026	21.25	21.02	21.02	21.25	20.91	322,539
March 19, 2026	20.59	21.25	21.25	21.35	20.55	127,823
March 18, 2026	21	20.77	20.77	21.07	20.5	130,987
March 17, 2026	21.04	21.1	21.1	21.17	20.79	122,500
March 16, 2026	20.79	20.88	20.88	21.05	20.73	111,549
March 13, 2026	20.57	20.59	20.59	21	20.32	100,277
March 12, 2026	20.28	20.62	20.62	20.67	20.12	87,975
March 11, 2026	20.87	20.71	20.71	20.91	20.43	118,070
March 10, 2026	20.76	20.98	20.98	21.43	20.5	133,364
March 09, 2026	19.64	20.77	20.77	20.98	19.64	131,511