NASDAQ:MSBI | Historical Stock Price | Midland States Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.25$16.60$22.48$30.45$41.25$55.872016-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.18$36.7015,000——
2016-12-29$36.51$37.0424,100——
2016-12-28$36.86$37.3919,000——
2016-12-27$36.54$37.0731,400——
2016-12-23$36.55$37.0831,900——
2016-12-22$35.29$35.8032,100——
2016-12-21$35.33$35.84201,700——
2016-12-20$35.35$35.8646,000——
2016-12-19$33.05$33.5351,900——
2016-12-16$34.61$35.11258,400——
2016-12-15$33.95$34.4467,900——
2016-12-14$33.93$34.4247,900——
2016-12-13$33.47$33.9550,700——
2016-12-12$33.41$33.8981,100——
2016-12-09$32.17$32.63131,600——
2016-12-08$33.92$34.4188,300——
2016-12-07$35.24$35.7584,500——
2016-12-06$34.91$35.4165,300——
2016-12-05$33.94$34.4388,200——
2016-12-02$32.97$33.4426,300——
2016-12-01$32.99$33.4745,800——
2016-11-30$32.56$33.0344,200——
2016-11-29$32.44$32.9173,300——
2016-11-28$32.11$32.5776,600——
2016-11-25$31.84$32.3015,200——
2016-11-23$31.99$32.4548,700——
2016-11-22$30.99$31.44138,900——
2016-11-21$29.45$29.8746,900——
2016-11-18$29.25$29.6739,500——
2016-11-17$28.19$28.6027,100——
2016-11-16$28.59$29.0088,700——
2016-11-15$28.61$28.8442,600——
2016-11-14$28.06$28.2933,400——
2016-11-11$27.41$27.6355,400——
2016-11-10$27.09$27.3167,300——
2016-11-09$26.06$26.2741,900——
2016-11-08$24.82$25.0221,800——
2016-11-07$25.10$25.3020,300——
2016-11-04$24.75$24.9517,300——
2016-11-03$24.98$25.18171,100——
2016-11-02$25.18$25.3919,200——
2016-11-01$25.42$25.6218,000——
2016-10-31$25.53$25.7328,100——
2016-10-28$25.84$26.0518,500——
2016-10-27$25.98$26.1914,700——
2016-10-26$26.36$26.5712,200——
2016-10-25$26.15$26.366,900——
2016-10-24$26.58$26.7932,200——
2016-10-21$26.59$26.8015,300——
2016-10-20$26.47$26.6824,000——
2016-10-19$26.10$26.3124,500——
2016-10-18$25.88$26.0911,400——
2016-10-17$25.67$25.8811,900——
2016-10-14$25.93$26.1424,700——
2016-10-13$25.66$25.8734,700——
2016-10-12$25.69$25.9018,300——
2016-10-11$25.54$25.7411,400——
2016-10-10$25.81$26.0221,700——
2016-10-07$25.49$25.6923,900——
2016-10-06$25.63$25.8421,300——
2016-10-05$26.04$26.2546,000——
2016-10-04$25.17$25.379,800——
2016-10-03$25.28$25.4818,000——
2016-09-30$25.34$25.5452,800——
2016-09-29$24.74$24.9410,700——
2016-09-28$24.90$25.1064,400——
2016-09-27$24.94$25.1434,800——
2016-09-26$24.82$25.0228,400——
2016-09-23$24.66$24.8627,600——
2016-09-22$24.96$25.1651,800——
2016-09-21$24.33$24.5331,800——
2016-09-20$24.31$24.5131,600——
2016-09-19$24.81$25.0150,600——
2016-09-16$24.12$24.31241,400——
2016-09-15$24.84$25.0427,300——
2016-09-14$24.67$24.8761,700——
2016-09-13$24.82$25.0236,700——
2016-09-12$25.00$25.2097,500——
2016-09-09$25.10$25.30126,400——
2016-09-08$24.59$24.7938,800——
2016-09-07$24.67$24.8725,200——
2016-09-06$24.73$24.9353,100——
2016-09-02$24.78$24.9844,400——
2016-09-01$24.46$24.6646,300——
2016-08-31$24.34$24.5424,700——
2016-08-30$24.40$24.6034,800——
2016-08-29$24.25$24.4429,700——
2016-08-26$24.29$24.4824,000——
2016-08-25$24.08$24.2741,300——
2016-08-24$23.96$24.1542,400——
2016-08-23$23.91$24.1035,800——
2016-08-22$23.91$24.1039,200——
2016-08-19$23.56$23.7543,200——
2016-08-18$23.78$23.9729,400——
2016-08-17$23.26$23.4519,500——
2016-08-16$23.22$23.4132,000——
2016-08-15$22.94$23.1230,900——
2016-08-12$22.95$23.1317,900——
2016-08-11$23.03$23.21129,100——
2016-08-10$22.46$22.6450,400——
2016-08-09$22.61$22.6121,900——
2016-08-08$22.56$22.5616,300——
2016-08-05$22.53$22.5332,600——
2016-08-04$22.46$22.4665,800——
2016-08-03$22.68$22.6812,300——
2016-08-02$22.62$22.6227,300——
2016-08-01$22.73$22.7310,000——
2016-07-29$22.76$22.7648,500——
2016-07-28$22.12$22.128,800——
2016-07-27$22.25$22.2512,200——
2016-07-26$22.25$22.2518,700——
2016-07-25$22.13$22.1310,800——
2016-07-22$22.35$22.3523,000——
2016-07-21$22.09$22.0924,900——
2016-07-20$22.05$22.0520,000——
2016-07-19$22.34$22.3456,300——
2016-07-18$22.15$22.1517,700——
2016-07-15$22.11$22.1125,000——
2016-07-14$22.05$22.0551,500——
2016-07-13$22.03$22.0340,200——
2016-07-12$22.03$22.0342,600——
2016-07-11$22.04$22.0432,300——
2016-07-08$22.09$22.0932,900——
2016-07-07$21.94$21.9440,000——
2016-07-06$21.95$21.9523,700——
2016-07-05$21.75$21.7569,400——
2016-07-01$21.78$21.7817,200——
2016-06-30$21.69$21.6924,800——
2016-06-29$21.59$21.5936,400——
2016-06-28$21.06$21.0682,500——
2016-06-27$21.25$21.2596,400——
2016-06-24$21.52$21.52452,900——
2016-06-23$21.86$21.8662,700——
2016-06-22$21.83$21.8355,200——
2016-06-21$22.00$22.00116,600——
2016-06-20$22.14$22.14266,200——
2016-06-17$21.99$21.9932,900——
2016-06-16$21.94$21.9432,700——
2016-06-15$21.77$21.77221,700——
2016-06-14$21.87$21.87194,400——
2016-06-13$22.19$22.1921,300——
2016-06-10$22.28$22.2813,400——
2016-06-09$22.39$22.3919,200——
2016-06-08$22.52$22.5215,200——
2016-06-07$22.73$22.7351,600——
2016-06-06$22.94$22.9446,100——
2016-06-03$22.56$22.5630,400——
2016-06-02$22.92$22.92183,600——
2016-06-01$22.57$22.57184,500——
2016-05-31$22.51$22.51187,400——
2016-05-27$22.42$22.42206,700——
2016-05-26$22.08$22.08142,600——
2016-05-25$22.01$22.01313,300——
2016-05-24$21.90$21.901,775,300——