Midland States Bancorp, Inc. (MSBI) NASDAQ

Currency In USD

MSBI Historical Return

If you invested $1000 in Midland States Bancorp, Inc. (MSBI) 10 years ago, it would be worth $2,025.67 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,638.16, while $1000 invested 1 year ago would be worth $2,038.13. This corresponds to total returns of 102.57%, 63.82%, 103.81%, respectively, with annualized returns of 7.31%, 10.38%, 103.81%.

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
October 02, 2026	33.04	33.14	33.14	33.31	32.83	113,415
October 01, 2026	31.98	32.74	32.74	32.76	31.42	140,044
September 30, 2026	32.53	32.16	32.16	32.59	31.94	135,175
September 29, 2026	33.13	32.39	32.39	33.24	32.13	133,180
September 28, 2026	33.23	33.17	33.17	33.39	32.93	192,321
September 25, 2026	33.19	33.26	33.26	33.65	33.09	428,013
September 24, 2026	32.45	33.13	33.13	33.25	32.18	209,654
September 23, 2026	32.7	32.39	32.39	32.88	32.32	118,256
September 22, 2026	33.68	32.88	32.88	33.9	32.88	170,388
September 21, 2026	33.77	33.55	33.55	33.94	33.47	126,799
September 18, 2026	33.38	33.54	33.54	33.72	32.84	425,477
September 17, 2026	33.69	33.63	33.63	33.81	33.23	134,336
September 16, 2026	33.64	33.33	33.33	33.85	32.62	156,915
September 15, 2026	33.45	33.67	33.67	33.73	32.92	123,915
September 11, 2026	33.69	33.45	33.45	33.69	33.12	107,907
September 10, 2026	32.89	33.31	33.31	33.31	32.54	115,600
September 09, 2026	32.94	32.89	32.89	33.22	32.66	106,562
September 08, 2026	33.58	33.24	33.24	33.72	32.5	94,875
September 04, 2026	33.33	33.73	33.73	33.84	33.33	85,240
September 03, 2026	33.36	33.53	33.53	33.72	33.34	121,965
September 02, 2026	32.73	33.22	33.22	33.38	32.73	150,921
September 01, 2026	32.76	32.59	32.59	33.08	32.07	132,487
August 31, 2026	32.99	32.79	32.79	33.15	32.55	125,197
August 28, 2026	32.9	33	33	33.09	32.69	129,380
August 27, 2026	32.76	32.84	32.84	32.95	32.1	105,004
August 26, 2026	32.84	32.79	32.79	32.91	32.62	107,171
August 25, 2026	32.88	32.71	32.71	33.19	32.38	103,714
August 24, 2026	32.75	32.8	32.8	33.45	32.19	142,253
August 21, 2026	32.86	32.85	32.85	33.45	32.21	254,364
August 20, 2026	32.2	32.53	32.53	32.77	32.07	129,954
August 19, 2026	33.26	32.31	32.31	33.26	32.12	195,529
August 18, 2026	33.33	33.14	33.14	33.36	32.96	204,150
August 17, 2026	33.23	33.32	33.32	33.55	33.2	157,129
August 14, 2026	33.3	33.38	33.38	33.72	33.16	128,616
August 13, 2026	33.81	33.63	33.63	34.33	33.57	138,607
August 12, 2026	33.49	33.53	33.53	33.78	33.42	131,564
August 11, 2026	33.34	33.35	33.35	33.66	33.21	0
August 10, 2026	33.31	33.2	33.2	33.72	33.04	112,643
August 07, 2026	33.67	33.49	33.49	33.95	33.29	223,114
August 06, 2026	34.49	33.76	33.76	34.72	33.74	157,658
August 05, 2026	35.1	34.24	34.24	35.1	33.88	118,994
August 04, 2026	34.25	34.53	34.53	34.85	34.03	174,260
August 03, 2026	34.25	34.24	34.24	34.68	33.85	243,164
July 31, 2026	33.39	33.67	33.67	33.82	32.8	176,407
July 30, 2026	33.66	33.28	33.28	33.88	33.23	161,622
July 29, 2026	33.82	33.62	33.62	34.11	33.35	254,570
July 28, 2026	33.22	34.1	34.1	34.35	33	324,856
July 27, 2026	32.3	32.83	32.83	33.11	31.98	300,517
July 23, 2026	30.4	30.97	30.97	31.01	30.06	248,255
July 22, 2026	31.26	30.85	30.85	31.26	30.58	220,508
July 21, 2026	30.76	31.49	31.49	31.59	30.7	154,874
July 20, 2026	31.15	30.85	30.85	31.29	30.78	141,030
July 17, 2026	31.37	31.12	31.12	31.64	30.46	185,163
July 16, 2026	30.58	31.7	31.7	31.82	30.58	220,579
July 15, 2026	30.69	30.7	30.7	30.99	30.24	119,304
July 14, 2026	30.95	30.53	30.53	31.74	30.38	158,485
July 13, 2026	30.58	30.76	30.76	31.14	30.36	140,918
July 10, 2026	30.14	30.53	30.53	30.86	29.72	103,509
July 09, 2026	29.88	30.14	30.14	30.18	29.55	193,505
July 08, 2026	30.13	29.65	29.65	30.27	29.5	140,371