Stock listing
NASDAQ:MSBI Midland States Bancorp, Inc. Stock
Home listing (NASDAQ) of Midland States Bancorp, Inc.
Follow Midland States Bancorp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:MSBI
$32.81 USD -1.02 (-3.0%)
Close on Oct 30, 2026
- Day range
- $32.75 – $33.90 USDOct 30, 2026
- Volume
- 132,163 sharesOct 30, 2026
- Market cap
- $680.9M USDAt the close on Oct 30, 2026 · price × 20.75M shares outstanding
- 52-week range
- $14.24 – $35.10 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.35M USDMedian day 138,997 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MSBI · Home | $32.81 USD | -1.02 (-3.0%) | 132,163 | $33.90 | $33.90 | $32.75 | $33.83 | Close on Oct 30, 2026 |
| NASDAQ:MSBIP | $25.01 USD | -0.11 (-0.4%) | 1,294 | $25.18 | $25.18 | $25.01 | $25.12 | Close on Oct 27, 2026 |
| Frankfurt:6HU | €29.80 EUR | +0.80 (+2.8%) | — | €29.80 | €29.80 | €29.80 | €29.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MSBI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $32.81 | -1.02 | -3.0% | $33.90 | $33.90 | $32.75 | 132,163 | |
| $33.83 | -0.42 | -1.2% | $34.64 | $35.00 | $33.71 | 167,432 | |
| $34.25 | +0.01 | 0.0% | $34.27 | $34.44 | $33.70 | 138,793 | |
| $34.24 | +0.28 | +0.8% | $34.17 | $34.42 | $33.56 | 135,580 | |
| $33.96 | +0.98 | +3.0% | $33.30 | $34.10 | $33.09 | 200,101 | |
| $32.98 | +0.02 | +0.1% | $33.40 | $33.80 | $32.66 | 358,700 | |
| $32.96 | +0.37 | +1.1% | $32.58 | $33.47 | $32.38 | 131,400 | |
| $32.59 | +0.03 | +0.1% | $32.64 | $32.67 | $32.32 | 98,500 | |
| $32.56 | +0.76 | +2.4% | $31.94 | $32.80 | $31.94 | 124,800 | |
| $31.80 | -0.42 | -1.3% | $32.22 | $32.24 | $31.74 | 102,200 | |
| $32.22 | -0.08 | -0.2% | $32.40 | $32.99 | $32.15 | 133,800 | |
| $32.30 | +0.46 | +1.4% | $32.06 | $32.45 | $31.36 | 154,500 | |
| $31.84 | -0.32 | -1.0% | $31.69 | $32.01 | $31.47 | 142,300 | |
| $32.16 | -0.19 | -0.6% | $32.50 | $32.51 | $31.92 | 158,000 | |
| $32.35 | +0.19 | +0.6% | $32.13 | $32.54 | $31.78 | 132,000 | |
| $32.16 | -0.40 | -1.2% | $32.45 | $32.50 | $32.11 | 135,900 | |
| $32.56 | +0.31 | +1.0% | $32.03 | $32.89 | $31.98 | 125,400 | |
| $32.25 | -0.53 | -1.6% | $32.28 | $32.56 | $31.64 | 201,400 | |
| $32.78 | -0.22 | -0.7% | $33.08 | $33.16 | $32.71 | 89,500 | |
| $33.00 | -0.14 | -0.4% | $32.96 | $33.15 | $32.70 | 113,000 | |
| $33.14 | +0.40 | +1.2% | $33.04 | $33.31 | $32.83 | 113,400 | |
| $32.74 | +0.58 | +1.8% | $31.98 | $32.76 | $31.42 | 140,000 | |
| $32.16 | -0.23 | -0.7% | $32.53 | $32.59 | $31.94 | 243,400 | |
| $32.39 | -0.78 | -2.4% | $33.13 | $33.25 | $32.13 | 139,400 | |
| $33.17 | -0.09 | -0.3% | $33.23 | $33.39 | $32.93 | 309,900 | |
| $33.26 | +0.13 | +0.4% | $33.19 | $33.65 | $33.09 | 428,100 | |
| $33.13 | +0.74 | +2.3% | $32.45 | $33.25 | $32.18 | 209,700 | |
| $32.39 | -0.49 | -1.5% | $32.70 | $32.88 | $32.32 | 118,300 | |
| $32.88 | -0.67 | -2.0% | $33.68 | $33.90 | $32.88 | 170,400 | |
| $33.55 | +0.01 | 0.0% | $33.70 | $33.90 | $33.47 | 126,800 | |
| $33.54 | -0.09 | -0.3% | $33.38 | $33.72 | $32.84 | 436,400 | |
| $33.63 | +0.30 | +0.9% | $33.69 | $33.81 | $33.23 | 134,300 | |
| $33.33 | -0.34 | -1.0% | $33.64 | $33.85 | $32.62 | 156,900 | |
| $33.67 | +0.08 | +0.2% | $33.45 | $33.73 | $32.92 | 123,900 | |
| $33.59 | +0.14 | +0.4% | $33.31 | $33.79 | $33.20 | 148,500 | |
| $33.45 | +0.14 | +0.4% | $33.69 | $33.69 | $33.12 | 107,900 | |
| $33.31 | +0.42 | +1.3% | $32.89 | $33.31 | $32.54 | 115,600 | |
| $32.89 | -0.35 | -1.1% | $32.94 | $33.22 | $32.66 | 107,800 | |
| $33.24 | -0.49 | -1.5% | $33.58 | $33.72 | $32.50 | 95,000 | |
| $33.73 | +0.20 | +0.6% | $33.33 | $33.84 | $33.33 | 87,100 | |
| $33.53 | +0.31 | +0.9% | $33.36 | $33.72 | $33.34 | 121,900 | |
| $33.22 | +0.63 | +1.9% | $32.73 | $33.38 | $32.73 | 163,800 | |
| $32.59 | -0.20 | -0.6% | $32.76 | $33.08 | $32.07 | 148,400 | |
| $32.79 | -0.21 | -0.6% | $32.99 | $33.15 | $32.55 | 125,200 | |
| $33.00 | +0.16 | +0.5% | $32.90 | $33.09 | $32.69 | 129,400 | |
| $32.84 | +0.05 | +0.2% | $32.76 | $32.95 | $32.10 | 105,000 | |
| $32.79 | +0.08 | +0.2% | $32.84 | $32.91 | $32.62 | 107,200 | |
| $32.71 | -0.085 | -0.3% | $32.88 | $33.19 | $32.38 | 103,700 | |
| $32.80 | -0.055 | -0.2% | $32.75 | $33.45 | $32.19 | 142,300 | |
| $32.85 | +0.32 | +1.0% | $32.86 | $33.45 | $32.21 | 256,800 | |
| $32.53 | +0.22 | +0.7% | $32.20 | $32.77 | $32.07 | 130,000 | |
| $32.31 | -0.83 | -2.5% | $33.26 | $33.26 | $32.12 | 195,500 | |
| $33.14 | -0.18 | -0.5% | $33.33 | $33.36 | $32.96 | 204,200 | |
| $33.32 | -0.06 | -0.2% | $33.23 | $33.55 | $33.20 | 204,500 | |
| $33.38 | -0.25 | -0.7% | $33.30 | $33.72 | $33.16 | 158,900 | |
| $33.63 | +0.10 | +0.3% | $33.81 | $34.33 | $33.57 | 138,600 | |
| $33.53 | +0.18 | +0.5% | $33.49 | $33.79 | $33.42 | 139,200 | |
| $33.35 | +0.15 | +0.5% | $33.34 | $33.66 | $33.21 | 225,500 | |
| $33.20 | -0.29 | -0.9% | $33.31 | $33.72 | $33.04 | 112,600 | |
| $33.49 | -0.27 | -0.8% | $33.67 | $33.95 | $33.29 | 223,100 | |
| $33.76 | -0.48 | -1.4% | $34.49 | $34.72 | $33.74 | 157,700 | |
| $34.24 | -0.29 | -0.8% | $35.10 | $35.10 | $33.88 | 119,000 | |
| $34.53 | +0.29 | +0.8% | $34.25 | $34.85 | $34.03 | 174,300 | |
| $34.24 | +0.57 | +1.7% | $34.25 | $34.68 | $33.85 | 243,200 | |
| $33.67 | +0.39 | +1.2% | $33.39 | $33.82 | $32.80 | 176,400 | |
| $33.28 | -0.34 | -1.0% | $33.66 | $33.88 | $33.23 | 161,600 |
- Ticker
- NASDAQ:MSBI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Midland States Bancorp, Inc. Announces 2026 Third Quarter Results
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 28 slides
Calls
Replays
Midland States Bancorp (NASDAQ:MSBI) Q4 2022 Earnings Call
Fri, Jan 27, 2023 · 8:30 AM ET
Watch TranscriptMidland States Bancorp (NASDAQ:MSBI) Q3 2022 Earnings Call
Fri, Oct 21, 2022 · 8:30 AM ET
Watch TranscriptMidland States Bancorp (NASDAQ:MSBI) Q2 2022 Earnings Call
Fri, Jul 29, 2022 · 8:30 AM ET
Watch Transcript
Latest news
Midland States Bancorp, Inc. Announces 2026 Third Quarter Results
Oct 22, 2026
Closed $32.98 (+0.1%) on Oct 23, 2026
Midland States Bancorp, Inc. to Announce Third Quarter 2026 Financial Results on Thursday, October 22
Oct 8, 2026
Closed $32.16 (-1.2%) on Oct 9, 2026
Midland States Bancorp Files Universal Shelf Registration Statement
Oct 6, 2026
Closed $32.25 (-1.6%) on Oct 7, 2026
Midland States Bancorp, Inc. Increases Common Stock Cash Dividend to $0.33 Per Share and Declares Preferred Stock Dividend
Aug 4, 2026
Closed $34.24 (-0.8%) on Aug 5, 2026
Midland States Bancorp, Inc. Announces 2026 Second Quarter Results
Jul 23, 2026
Closed $32.25 (+4.1%) on Jul 24, 2026
Midland States Bancorp, Inc. to Announce Second Quarter 2026 Financial Results on Thursday, July 23
Jul 9, 2026
Closed $30.53 (+1.3%) on Jul 10, 2026
Midland States Bancorp, Inc. Appoints Claire Stack Chief Financial Officer
May 11, 2026
Closed $27.00 (-1.9%) on May 12, 2026
Midland States Bancorp, Inc. Increases Stock Repurchase Program to $45 Million
May 5, 2026
Closed $27.79 (+2.6%) on May 6, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
Apr 30, 2026
Closed $26.39 (+1.5%) on May 1, 2026
Midland States Bancorp, Inc. Announces 2026 First Quarter Results
Apr 23, 2026
Closed $25.00 (+6.9%) on Apr 24, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 28 slides · Oct 22, 2026
Q2 2026 Earnings Presentation
Earnings · 22 slides · Jul 23, 2026
Investor Presentation (July 2026)
Investor deck · 26 slides · July 2026
Q1 2026 Earnings Presentation
Earnings · 23 slides · Apr 23, 2026
Midland States Bancorp, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 19 in the last 12 months · 100 in all · newest Oct 22, 2026 · oldest 2019
- Calls
- 10 calls with a replay · 10 with a transcript · latest Jan 27, 2023
- Decks
- 103 decks · latest Oct 22, 2026
Where Midland States Bancorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MSBI · Home listing · This page | NASDAQ | United States | USD |
| NASDAQ:MSBIP | NASDAQ | United States | USD |
| LS Exchange:A2AL52 | LS Exchange | Germany | EUR |
| BOATS:MSBI | BOATS | United States | USD |
| BOATS:MSBIP | BOATS | United States | USD |
| Frankfurt:6HU | Frankfurt | Germany | EUR |
| Lang & Schwarz:A2AL52 | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about Midland States Bancorp, Inc.