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 $1,742.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,588.06, while $1000 invested 1 year ago would be worth $2,036.68. This corresponds to total returns of 74.28%, 58.81%, 103.67%, respectively, with annualized returns of 5.71%, 9.69%, 103.67%.

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
November 11, 2026	32.36	32.09	32.09	32.42	32.02	144,802
November 10, 2026	32.32	32.44	32.44	32.56	32	93,854
November 09, 2026	32.21	32.29	32.29	32.57	31.7	167,691
November 06, 2026	31.7	31.72	31.72	31.98	31.36	119,454
November 05, 2026	34.02	31.6	31.6	34.07	31.54	186,647
November 04, 2026	33.84	33.44	33.44	34.97	33.37	162,920
November 03, 2026	33.44	33.22	33.22	33.49	32.87	142,774
November 02, 2026	33.14	33.34	33.34	33.7	33.01	109,833
October 30, 2026	33.95	32.81	32.81	34.08	32.75	132,163
October 29, 2026	34.64	33.83	33.83	35	33.71	167,432
October 28, 2026	34.19	34.25	34.25	34.44	33.7	138,793
October 27, 2026	34.17	34.24	34.24	34.42	33.56	135,647
October 26, 2026	33.3	33.96	33.96	34.1	33.09	200,101
October 23, 2026	33.4	32.98	32.98	33.8	32.66	358,717
October 22, 2026	32.58	32.96	32.96	33.47	32.38	131,348
October 21, 2026	32.64	32.59	32.59	32.67	32.32	98,491
October 20, 2026	31.94	32.56	32.56	32.8	31.94	124,811
October 19, 2026	32.22	31.8	31.8	32.24	31.74	102,194
October 16, 2026	32.4	32.22	32.22	32.99	32.15	133,777
October 15, 2026	32.06	32.3	32.3	32.45	31.36	154,493
October 14, 2026	31.69	31.84	31.84	32.01	31.47	142,268
October 13, 2026	32.5	32.16	32.16	32.51	31.92	158,000
October 12, 2026	32.13	32.35	32.35	32.54	31.78	131,963
October 09, 2026	32.45	32.16	32.16	32.5	32.1	135,944
October 08, 2026	32.03	32.56	32.56	32.89	31.98	125,421
October 07, 2026	32.28	32.25	32.25	32.56	31.64	201,394
October 06, 2026	33.08	32.78	32.78	33.16	32.71	88,541
October 05, 2026	32.96	33	33	33.15	32.7	113,018
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