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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.87$21.1338,800——
2020-12-30$17.83$21.0838,500——
2020-12-29$17.70$20.9347,200——
2020-12-28$17.75$20.9961,100——
2020-12-24$17.46$20.6419,800——
2020-12-23$17.65$20.8739,700——
2020-12-22$17.27$20.4271,800——
2020-12-21$17.22$20.3667,400——
2020-12-18$17.49$20.68223,000——
2020-12-17$17.67$20.8950,200——
2020-12-16$17.88$21.1438,800——
2020-12-15$17.93$21.2074,200——
2020-12-14$17.31$20.4754,700——
2020-12-11$17.55$20.7566,600——
2020-12-10$17.91$21.1748,900——
2020-12-09$17.77$21.0152,800——
2020-12-08$17.84$21.0935,300——
2020-12-07$17.75$20.9934,600——
2020-12-04$18.10$21.4036,400——
2020-12-03$17.65$20.8731,500——
2020-12-02$17.56$20.7663,200——
2020-12-01$17.30$20.4570,400——
2020-11-30$16.95$20.04108,000——
2020-11-27$18.03$21.3238,900——
2020-11-25$18.42$21.7853,100——
2020-11-24$18.99$22.45117,300——
2020-11-23$18.13$21.4398,400——
2020-11-20$17.82$21.0773,700——
2020-11-19$17.75$20.99108,500——
2020-11-18$18.16$21.15104,100——
2020-11-17$18.10$21.0891,900——
2020-11-16$17.99$20.9692,800——
2020-11-13$17.12$19.94103,400——
2020-11-12$16.84$19.62129,600——
2020-11-11$17.31$20.1676,400——
2020-11-10$17.44$20.31107,800——
2020-11-09$16.77$19.53254,700——
2020-11-06$14.61$17.0268,600——
2020-11-05$14.84$17.29127,100——
2020-11-04$14.19$16.5399,000——
2020-11-03$15.48$18.03128,500——
2020-11-02$15.11$17.6063,200——
2020-10-30$14.90$17.36112,300——
2020-10-29$14.61$17.02102,000——
2020-10-28$14.35$16.72100,300——
2020-10-27$14.54$16.9475,000——
2020-10-26$14.94$17.4064,800——
2020-10-23$14.87$17.3282,100——
2020-10-22$14.64$17.0579,400——
2020-10-21$14.35$16.7241,200——
2020-10-20$14.13$16.4645,000——
2020-10-19$14.05$16.3746,900——
2020-10-16$14.21$16.5565,200——
2020-10-15$14.32$16.6882,100——
2020-10-14$14.01$16.3244,900——
2020-10-13$14.19$16.5271,800——
2020-10-12$14.50$16.8962,100——
2020-10-09$14.32$16.6849,600——
2020-10-08$14.68$17.1098,400——
2020-10-07$14.42$16.80108,700——
2020-10-06$13.98$16.28126,300——
2020-10-05$13.87$16.1692,300——
2020-10-02$13.61$15.85120,000——
2020-10-01$13.23$15.41295,800——
2020-09-30$12.85$14.97125,400——
2020-09-29$12.90$15.03114,300——
2020-09-28$13.10$15.26178,900——
2020-09-25$12.69$14.78107,500——
2020-09-24$12.64$14.72145,800——
2020-09-23$12.62$14.70123,400——
2020-09-22$13.06$15.21120,800——
2020-09-21$13.42$15.63182,400——
2020-09-18$14.12$16.45405,000——
2020-09-17$14.33$16.69166,200——
2020-09-16$14.35$16.72114,600——
2020-09-15$14.21$16.5555,900——
2020-09-14$14.51$16.90142,900——
2020-09-11$14.32$16.6898,500——
2020-09-10$14.35$16.72107,900——
2020-09-09$14.48$16.87168,400——
2020-09-08$14.50$16.89116,400——
2020-09-04$14.92$17.3884,000——
2020-09-03$14.68$17.10143,500——
2020-09-02$14.65$17.0687,600——
2020-09-01$14.64$17.05101,500——
2020-08-31$14.61$17.02170,100——
2020-08-28$14.83$17.2770,400——
2020-08-27$14.88$17.33108,800——
2020-08-26$14.70$17.12117,200——
2020-08-25$14.98$17.4583,400——
2020-08-24$14.92$17.38141,500——
2020-08-21$14.08$16.40131,300——
2020-08-20$14.47$16.8698,700——
2020-08-19$14.65$17.0688,300——
2020-08-18$14.58$16.98118,700——
2020-08-17$15.03$17.51137,200——
2020-08-14$15.09$17.58140,100——
2020-08-13$14.85$17.3066,500——
2020-08-12$15.49$17.7382,600——
2020-08-11$15.70$17.97129,200——
2020-08-10$15.47$17.71153,200——
2020-08-07$14.92$17.08217,700——
2020-08-06$14.45$16.54134,200——
2020-08-05$14.50$16.60134,400——
2020-08-04$14.23$16.29119,700——
2020-08-03$14.13$16.17182,900——
2020-07-31$14.09$16.13132,900——
2020-07-30$14.46$16.55122,800——
2020-07-29$14.52$16.62176,500——
2020-07-28$14.40$16.48176,100——
2020-07-27$14.43$16.52274,500——
2020-07-24$14.64$16.76209,100——
2020-07-23$14.66$16.78123,700——
2020-07-22$14.20$16.25104,000——
2020-07-21$14.36$16.44100,000——
2020-07-20$13.56$15.5257,600——
2020-07-17$13.90$15.91123,700——
2020-07-16$14.43$16.52101,800——
2020-07-15$14.36$16.43128,300——
2020-07-14$13.38$15.32137,100——
2020-07-13$13.75$15.74160,600——
2020-07-10$13.74$15.7359,900——
2020-07-09$13.10$15.00102,900——
2020-07-08$13.69$15.6792,200——
2020-07-07$13.75$15.74116,100——
2020-07-06$14.37$16.4567,600——
2020-07-02$14.23$16.2978,200——
2020-07-01$14.34$16.41106,300——
2020-06-30$14.95$17.11108,500——
2020-06-29$14.70$16.8381,800——
2020-06-26$13.92$15.93240,300——
2020-06-25$14.43$16.52104,000——
2020-06-24$14.09$16.13110,200——
2020-06-23$14.58$16.6970,000——
2020-06-22$15.05$17.2397,700——
2020-06-19$14.64$16.76244,900——
2020-06-18$14.70$16.8397,500——
2020-06-17$14.67$16.7991,700——
2020-06-16$15.62$17.8883,800——
2020-06-15$15.11$17.30116,000——
2020-06-12$15.07$17.2596,000——
2020-06-11$14.55$16.66144,900——
2020-06-10$15.68$17.9599,500——
2020-06-09$16.95$19.4077,800——
2020-06-08$17.42$19.9482,000——
2020-06-05$17.14$19.62126,500——
2020-06-04$16.05$18.3798,100——
2020-06-03$15.85$18.14125,200——
2020-06-02$15.08$17.2665,100——
2020-06-01$14.79$16.93124,400——
2020-05-29$14.97$17.14115,900——
2020-05-28$15.62$17.88110,500——
2020-05-27$16.57$18.97180,500——
2020-05-26$15.39$17.62172,100——
2020-05-22$14.44$16.53102,500——
2020-05-21$14.47$16.5678,300——
2020-05-20$14.29$16.36191,100——
2020-05-19$13.58$15.54209,100——
2020-05-18$14.83$16.98190,700——
2020-05-15$13.83$15.83127,600——
2020-05-14$13.43$15.37127,300——
2020-05-13$13.57$15.23174,800——
2020-05-12$14.01$15.72130,600——
2020-05-11$14.91$16.73157,500——
2020-05-08$16.10$18.07176,600——
2020-05-07$15.55$17.45207,400——
2020-05-06$14.90$16.72185,300——
2020-05-05$14.94$16.76106,100——
2020-05-04$15.42$17.3064,400——
2020-05-01$15.94$17.89113,400——
2020-04-30$16.22$18.20101,800——
2020-04-29$17.49$19.63230,700——
2020-04-28$15.87$17.81159,900——
2020-04-27$15.25$17.1191,300——
2020-04-24$14.69$16.48164,900——
2020-04-23$15.62$17.5388,400——
2020-04-22$14.95$16.77137,500——
2020-04-21$15.15$17.00101,000——
2020-04-20$15.38$17.2680,200——
2020-04-17$16.02$17.98204,500——
2020-04-16$14.57$16.35128,400——
2020-04-15$15.57$17.4788,300——
2020-04-14$16.44$18.45109,500——
2020-04-13$16.81$18.86101,300——
2020-04-09$17.58$19.73263,400——
2020-04-08$17.52$19.66184,100——
2020-04-07$17.27$19.38127,400——
2020-04-06$17.01$19.09159,400——
2020-04-03$15.62$17.53182,200——
2020-04-02$16.15$18.12171,900——
2020-04-01$16.01$17.96181,400——
2020-03-31$17.49$19.63319,900——
2020-03-30$17.27$19.3892,500——
2020-03-27$16.77$18.8280,800——
2020-03-26$17.51$19.65161,500——
2020-03-25$16.31$18.30289,100——
2020-03-24$16.03$17.99161,700——
2020-03-23$14.88$16.70265,300——
2020-03-20$15.39$17.27271,200——
2020-03-19$16.27$18.26215,500——
2020-03-18$14.01$15.72183,200——
2020-03-17$17.46$19.59191,700——
2020-03-16$16.67$18.70194,700——
2020-03-13$19.85$22.27188,400——
2020-03-12$18.22$20.44188,000——
2020-03-11$19.50$21.88125,500——
2020-03-10$20.91$23.4698,800——
2020-03-09$19.99$22.43111,600——
2020-03-06$22.80$25.58104,700——
2020-03-05$23.17$26.0066,400——
2020-03-04$24.20$27.1587,200——
2020-03-03$24.05$26.99125,900——
2020-03-02$24.85$27.8870,800——
2020-02-28$23.82$26.73146,100——
2020-02-27$24.90$27.9481,000——
2020-02-26$25.11$28.1835,400——
2020-02-25$25.27$28.35100,700——
2020-02-24$26.11$29.3060,100——
2020-02-21$26.78$30.0548,900——
2020-02-20$26.98$30.2736,800——
2020-02-19$26.67$29.9333,100——
2020-02-18$26.58$29.8231,700——
2020-02-14$26.78$30.0536,100——
2020-02-13$27.03$30.3337,400——
2020-02-12$27.09$30.1032,500——
2020-02-11$27.24$30.2641,800——
2020-02-10$27.02$30.0236,700——
2020-02-07$27.12$30.1335,500——
2020-02-06$27.32$30.3538,900——
2020-02-05$27.66$30.7350,200——
2020-02-04$26.98$29.9750,900——
2020-02-03$26.78$29.7565,000——
2020-01-31$26.42$29.3579,700——
2020-01-30$27.07$30.0753,200——
2020-01-29$26.69$29.6573,500——
2020-01-28$26.78$29.7553,300——
2020-01-27$26.69$29.6569,300——
2020-01-24$27.14$30.1576,300——
2020-01-23$27.75$30.8367,900——
2020-01-22$27.71$30.7950,900——
2020-01-21$28.16$31.2888,800——
2020-01-17$28.61$31.7850,100——
2020-01-16$28.83$32.0358,100——
2020-01-15$28.59$31.76174,400——
2020-01-14$28.69$31.8751,600——
2020-01-13$28.86$32.0640,700——
2020-01-10$28.49$31.6564,000——
2020-01-09$28.67$31.8553,900——
2020-01-08$28.64$31.8238,200——
2020-01-07$28.44$31.6061,100——
2020-01-06$28.51$31.6744,600——
2020-01-03$28.59$31.7662,200——
2020-01-02$28.90$32.1164,500——