Daily trading records

Midland States Bancorp Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Midland States Bancorp.

The verified trading-day record runs from June 29, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Midland States Bancorp email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Midland States Bancorp's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.42%

From the September 16, 2026 close of $25.20 to $25.305 on September 23, 2026.

20-session performance

-0.37%

From the August 25, 2026 close of $25.3999 to $25.305 on September 23, 2026.

60-session performance

+0.58%

From the June 26, 2026 close of $25.16 to $25.305 on September 23, 2026.

Midland States Bancorp Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.30$25.305$25.30$25.305896-$0.06 (-0.24%)
$25.25$25.365$25.25$25.3656,435-$0.085 (-0.33%)
$25.45$25.45$25.45$25.45779+$0.05 (+0.20%)
$25.35$25.49$25.30$25.402,613+$0.08 (+0.32%)
$25.32$25.32$25.32$25.32326+$0.12 (+0.48%)
$25.49$25.49$25.20$25.202,575-$0.395 (-1.54%)
$25.11$25.595$25.11$25.595708+$0.095 (+0.37%)
$25.50$25.5799$25.50$25.50699+$0.0808 (+0.32%)
$25.5898$25.5898$25.4192$25.4192735-$0.1808 (-0.71%)
$25.59$25.68$25.5001$25.603,111-$0.0652 (-0.25%)
$25.66$25.6652$25.6592$25.66522,134+$0.1952 (+0.77%)
$25.4501$25.50$25.4501$25.47904+$0.07 (+0.28%)
$25.57$25.64$25.40$25.402,662-$0.03 (-0.12%)
$25.30$27.065$25.30$25.4315,952+$0.08 (+0.32%)
$25.34$25.36$25.32$25.351,877+$0.0125 (+0.05%)
$25.39$25.39$25.325$25.33755,329+$0.0375 (+0.15%)
$25.42$25.4327$25.29$25.3052,852-$0.20 (-0.78%)
$25.60$25.667$25.42$25.507,683-$0.02 (-0.08%)
$25.59$26.06$25.52$25.5211,048+$0.07 (+0.28%)
$25.64$25.64$25.3955$25.4519,752+$0.0501 (+0.20%)
$25.40$25.41$25.39$25.399925,369+$0.0099 (+0.04%)
$25.30$25.40$25.20$25.3913,387-$0.055 (-0.22%)
$25.33$25.4999$25.15$25.44513,052+$0.115 (+0.45%)
$25.33$25.33$25.33$25.33368-$0.07 (-0.28%)
$25.26$25.40$25.16$25.406,512+$0.1498 (+0.59%)
$25.15$25.375$25.15$25.25021,931+$0.0003 (+0.00%)
$25.15$25.2499$25.15$25.24992,539+$0.0313 (+0.12%)
$25.175$25.2186$25.175$25.2186734+$0.0186 (+0.07%)
$25.1629$25.20$25.1629$25.201,158-$0.0499 (-0.20%)
$25.1066$25.2499$25.10$25.24992,812+$0.1499 (+0.60%)
$25.132$25.17$25.10$25.101,849-$0.04 (-0.16%)
$25.25$25.25$25.05$25.142,934-$0.1999 (-0.79%)
$25.266$25.4761$25.1469$25.33992,344+$0.1399 (+0.56%)
$25.20$25.20$25.20$25.201,809-$0.1434 (-0.57%)
$25.35$25.40$25.25$25.34344,682+$0.0926 (+0.37%)
$25.3387$25.345$25.25$25.25084,639+$0.0008 (+0.00%)
$25.24$25.46$25.23$25.2511,784+$0.01 (+0.04%)
$25.24$25.24$25.24$25.24580+$0.0501 (+0.20%)
$25.12$25.19$25.12$25.18995,666+$0.0399 (+0.16%)
$25.18$25.18$25.1138$25.151,868-$0.034 (-0.14%)
$25.124$25.184$25.124$25.184810+$0.004 (+0.02%)
$25.135$25.18$25.135$25.18405+$0.10 (+0.40%)
$25.14$25.14$25.05$25.083,737-$0.06 (-0.24%)
$25.14$25.14$25.14$25.14341-$0.03 (-0.12%)
$25.06$25.17$25.06$25.174,793-$0.0035 (-0.01%)
$25.15$25.1735$25.15$25.17352,686+$0.0535 (+0.21%)
$25.12$25.12$25.12$25.122,080+$0.0499 (+0.20%)
$25.18$25.18$25.0701$25.07013,295+$0.0001 (+0.00%)
$25.1899$25.1899$25.07$25.071,095-$0.1299 (-0.52%)
$25.18$25.1999$25.11$25.19991,119+$0.0049 (+0.02%)
$25.19$25.195$25.12$25.1952,100+$0.005 (+0.02%)
$25.19$25.19$25.19$25.19591+$0.11 (+0.44%)
$25.20$25.20$25.08$25.081,402-$0.0691 (-0.27%)
$25.0787$25.2999$25.00$25.14913,691+$0.0691 (+0.28%)
$25.13$25.1968$25.08$25.084,070-$0.05 (-0.20%)
$25.05$25.13$25.04$25.135,190+$0.005 (+0.02%)
$25.125$25.125$25.125$25.1251,164-$0.125 (-0.50%)
$25.485$25.485$24.96$25.257,321+$0.35 (+1.41%)
$25.37$25.37$24.90$24.9043,412-$0.26 (-1.03%)
$25.20$25.20$25.16$25.161,992$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Midland States Bancorp company profile.Review Midland States Bancorp valuation and profitability metrics.

Read the frequently asked questions.

What is Midland States Bancorp's latest verified closing price?

Midland States Bancorp closed at $25.305 on September 23, 2026.

What period does Midland States Bancorp's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 23, 2026.

What data is included in Midland States Bancorp's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Midland States Bancorp's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Midland States Bancorp's daily prices?

Daily aggregate prices are provided by Polygon.