Midland States Bancorp Stock Price History (NASDAQ:MSBI)

Add to My Stocks
$33.92 $1.32 (3.75%) MSBI stock closing price Dec 08, 2016 (Closing)

Midland States Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Midland States Bancorp price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0634.1035.4134.1034.9165613N/A3.15
2016-12-0533.0734.0933.0733.9488551N/A3.06
2016-12-0233.0033.0032.7232.9726408N/A2.97
2016-12-0132.7033.0132.5832.9945978N/A2.97
2016-11-3033.2533.9032.3532.5644246N/A2.93
2016-11-2932.0832.7032.0832.4473307N/A2.92
2016-11-2831.9032.2331.5632.1176629N/A2.89
2016-11-2531.9832.2531.5731.8415150N/A2.87
2016-11-240.000.000.0031.990N/AN/A
2016-11-2330.9932.4630.9931.9948708N/A2.88
2016-11-2229.6831.5829.1330.99138851N/A2.79
2016-11-2129.1329.7528.7529.4546872N/A2.65
2016-11-1828.0929.8628.0929.2539524N/A2.64
2016-11-1728.5029.0128.0028.1927062N/A2.54
2016-11-1628.2829.8528.0028.5988700N/A2.58
2016-11-1527.8029.5227.8028.6142607N/A2.58
2016-11-1427.6328.2326.5028.0633488N/A2.53
2016-11-1127.0528.3226.0827.4155358N/A2.47
2016-11-1026.2727.4325.9027.0967279N/A2.44
2016-11-0924.9926.0624.9626.0642030N/A2.35
2016-11-0825.0025.1024.7724.8222054N/A2.24
2016-11-0724.8325.7524.7425.1020525N/A2.26
2016-11-0424.9624.9624.7024.7517324N/A2.23
2016-11-0325.1125.2024.8024.98171071N/A2.25
2016-11-0225.4825.5025.1725.1919310N/A2.27
2016-11-0126.0426.0425.3325.4217956N/A2.29
2016-10-3125.5725.9025.5225.5328099N/A2.30
2016-10-2825.9326.0725.6125.8418574N/A2.33
2016-10-2726.3426.3525.9025.9814688N/A2.00
2016-10-2626.1726.5026.1726.3612231N/A2.03
2016-10-2526.4226.4726.1526.156935N/A2.01
2016-10-2426.6726.6726.4226.5832189N/A2.04
2016-10-2126.3427.1926.3426.5915337N/A2.04
2016-10-2026.1027.9826.1026.4724047N/A2.03
2016-10-1925.9626.1925.8726.1024534N/AN/A
2016-10-1825.9425.9525.7525.8811419N/AN/A
2016-10-1725.8225.8925.4425.6711931N/AN/A
2016-10-1425.9025.9325.8525.9324732N/AN/A
2016-10-1325.5825.7925.5825.6634878N/AN/A
2016-10-1225.6225.8525.6025.6918278N/AN/A
2016-10-1125.9025.9025.5425.5411474N/AN/A
2016-10-1025.4825.9325.4825.8121748N/AN/A
2016-10-0725.9826.1125.2525.4923883N/AN/A
2016-10-0626.0526.3625.5425.6321339N/AN/A
2016-10-0525.3226.3324.6626.0445975N/AN/A
2016-10-0425.2425.3724.7325.179842N/AN/A
2016-10-0325.4125.4125.1025.2817986N/AN/A
2016-09-3024.7425.5024.6025.3452750N/AN/A
2016-09-2924.9024.9024.7324.7410725N/AN/A
2016-09-2824.7125.0524.6024.9064399N/AN/A
2016-09-2724.8025.0824.6624.9434947N/AN/A
2016-09-2624.6025.0424.6024.8228354N/AN/A
2016-09-2324.9824.9824.6024.6627580N/AN/A
2016-09-2224.3324.9924.3124.9651801N/AN/A
2016-09-2124.4624.5124.0324.3331885N/AN/A
2016-09-2024.5824.8824.2124.3131627N/AN/A
2016-09-1924.3024.8624.2124.8150630N/AN/A
2016-09-1624.8524.8524.0424.12241434N/AN/A
2016-09-1524.8224.8524.3924.8427567N/AN/A
2016-09-1424.8524.8524.5024.6761769N/AN/A
2016-09-1324.9725.0024.7324.8236855N/AN/A
2016-09-1225.0825.4924.9425.0097991N/AN/A
2016-09-0924.5325.2524.3025.10126684N/AN/A
2016-09-0824.7424.7424.5024.5938849N/AN/A
2016-09-0724.3324.8924.3024.6725269N/AN/A
2016-09-0624.7124.9024.6724.7353151N/AN/A
2016-09-050.000.000.0024.780N/AN/A
2016-09-0224.5024.8424.2024.7844435N/AN/A
2016-09-0124.1224.4924.1224.4646282N/AN/A
2016-08-3124.1524.4824.1424.3424830N/AN/A
2016-08-3024.3024.4824.2524.4034803N/AN/A
2016-08-2924.2924.4924.1924.2529777N/AN/A
2016-08-2624.1524.2923.8824.2924085N/AN/A
2016-08-2523.8124.3423.7324.0841342N/AN/A
2016-08-2423.9024.0023.6623.9642695N/AN/A
2016-08-2324.0524.1723.7923.9135835N/AN/A
2016-08-2223.5524.0623.5223.9139309N/AN/A
2016-08-1923.6923.7623.4823.5643330N/AN/A
2016-08-1823.2423.8423.2423.7829530N/AN/A
2016-08-1723.0023.3423.0023.2619610N/AN/A
2016-08-1622.7023.3922.7023.2232196N/AN/A
2016-08-1523.1023.1022.5022.9430989N/AN/A
2016-08-1222.9923.0022.7822.9517986N/AN/A
2016-08-1122.6823.2022.4823.03129122N/AN/A
2016-08-1022.5322.7822.4622.4650541N/AN/A
2016-08-0922.5922.7022.5622.6121919N/AN/A
2016-08-0822.5022.6722.5022.5616288N/AN/A
2016-08-0522.7522.7522.4522.5332710N/AN/A
2016-08-0422.6622.6822.2222.4665798N/AN/A
Get more Data

Midland States Bancorp Stock Chart

View MSBI PE ratio, PS ratio stocks charts and compare with peers.
MSBI Chart
Note: Compare Midland States Bancorp stock price history with the index and industry peers.

Midland States Bancorp Historical Prices: Past 5 years

Max Stock Price 34.91 Dec 06,2016
Min Stock Price 21.06 Jun 28,2016
Avg Stock Price 24.6

Midland States Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.15 Dec 06,2016
Min PS Ratio 1.7 Aug 01,2016
Avg PS Ratio 2.41

MSBI Industry Peers

Company Price Change (%)
Arrow Financial (AROW)39.40.85 (2.2%)
Horizon Bancorp (HBNC)26.030.45 (1.76%)
Fifth Third Bancorp (FITB)26.550.23 (0.87%)
Privatebancorp (PVTB)52.390.25 (0.48%)
Centrue Financial (CFCB)19.760.46 (2.38%)
First Busey (BUSE)29.270.37 (1.28%)
Old Second Bancorp (OSBC)9.450 (0%)

We provide Midland States Bancorp historical quotes along with PE ratio and PS ratio for doing Midland States Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Midland States Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MSBI saw an opening price of 34.52, and a closing price of 35.24 on 07 Dec, 2016. .