Midland States Bancorp Stock Price History, MSBI Historical Prices

Add to My Stocks
$34.73 $0.17 (0.49%) MSBI stock closing price Jul 17, 2018 (Closing)

View and download Midland States Bancorp stock price history for the last 10 years. 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. The stock price was at a 5 year high of $36.86 on Dec 28, 2016 as seen from Midland States Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 34.97 35.22 34.7 34.73 31,257 72.35 3.45
2018-07-12 35.15 35.15 34.39 34.77 46,981 72.44 3.45
2018-07-11 35.22 35.44 34.79 35.07 39,669 73.06 3.48
2018-07-10 35.96 35.96 35 35.33 99,012 73.6 3.51
2018-07-09 35 36.06 34.71 35.9 96,809 74.79 3.56
2018-07-06 34.84 35.28 34.5 34.89 105,143 72.69 3.46
2018-07-05 34.58 35.23 34.41 34.83 195,711 72.56 3.46
2018-07-03 34.45 34.88 34.26 34.57 103,188 72.02 3.43
2018-07-02 34.26 34.45 34.17 34.45 132,333 71.77 3.42
2018-06-29 34.6 34.67 34.25 34.26 107,915 71.38 3.4
2018-06-28 34.4 34.64 34.32 34.45 173,321 71.77 3.42
2018-06-27 35.12 35.22 34.4 34.48 119,497 71.83 3.42
2018-06-26 35.41 35.41 34.95 35.08 66,570 73.08 3.48
2018-06-25 35.3 35.57 35.05 35.32 83,900 73.58 3.51
2018-06-22 35.78 35.82 35.13 35.45 844,858 73.85 3.52
2018-06-21 35.68 35.99 35.34 35.6 102,122 74.17 3.53
2018-06-20 35.76 35.98 35.03 35.86 102,658 74.71 3.56
2018-06-19 35.2 36 35.2 35.65 98,493 74.27 3.54
2018-06-18 35.04 36 34.96 35.35 166,180 73.65 3.51
2018-06-15 33.91 35.09 33.9 35.07 588,285 73.06 3.48
2018-06-14 33.55 34.16 33.26 33.99 107,173 70.81 3.37
2018-06-13 33.36 33.87 33.21 33.46 134,568 69.71 3.32
2018-06-12 33.91 33.91 31.9 33.38 133,242 69.54 3.31
2018-06-11 34.35 34.61 33.58 33.82 89,586 70.46 3.36
2018-06-08 34.2 34.73 33.82 34.6 97,269 72.08 3.44
2018-06-07 33.7 34.35 33.51 34.17 89,416 71.19 3.39
2018-06-06 33.21 33.91 33.16 33.69 83,052 70.19 3.35
2018-06-05 32.92 33.49 32.09 33.33 92,724 69.44 3.31
2018-06-04 33.02 33.12 32.6 33.01 174,980 68.77 3.28
2018-06-01 32.6 33.04 32.6 32.9 44,174 68.54 3.27
2018-05-31 32.59 32.84 32.32 32.44 69,114 67.58 3.22
2018-05-30 32.33 32.86 32.33 32.59 49,264 67.9 3.24
2018-05-29 32.68 33.19 32.1 32.22 53,762 67.13 3.2
2018-05-28 0 0 0 32.84 0 - -
2018-05-25 32.59 32.96 32.49 32.84 75,342 68.42 3.26
2018-05-24 32.31 32.89 32.2 32.64 70,552 68 3.24
2018-05-23 32.49 32.88 31.96 32.7 81,237 68.13 3.25
2018-05-22 32.46 32.9 32.21 32.44 158,784 67.58 3.22
2018-05-21 32.06 32.64 31.91 32.37 59,321 67.44 3.21
2018-05-18 32.38 32.45 31.88 32.06 75,227 66.79 3.18
2018-05-17 31.62 32.33 31.48 32.26 60,839 67.21 3.2
2018-05-16 31.81 32.14 31.73 31.89 65,680 66.44 3.17
2018-05-15 31.57 32.1 31.13 31.8 25,944 66.25 3.16
2018-05-14 31.84 32.08 31.59 31.67 41,476 65.98 3.14
2018-05-11 31.96 32.22 31.81 31.85 45,575 66.35 3.16
2018-05-10 32.11 32.44 31.7 31.92 133,232 66.5 3.17
2018-05-09 32.17 32.3 31.92 32.1 114,768 66.88 3.19
2018-05-08 31.84 32.16 31.84 31.99 44,936 66.65 3.18
2018-05-07 31.83 32.09 31.61 31.85 37,266 66.35 3.16
2018-05-04 31.37 32.04 30.46 31.78 136,345 66.21 3.16
2018-05-03 31.71 31.88 31.31 31.72 44,433 66.08 3.15
2018-05-02 31.52 31.93 31.17 31.81 50,047 66.27 3.16
2018-05-01 31.4 31.72 30.51 31.66 56,329 65.96 3.14
2018-04-30 31.64 32.36 31.42 31.5 81,268 65.63 3.13
2018-04-27 32.49 32.64 31.47 31.69 85,452 66.02 3.15
2018-04-26 32.22 32.22 31.83 31.9 26,102 34.67 2.96
2018-04-25 32.37 32.47 32.02 32.1 57,280 34.89 2.98
2018-04-24 32.23 32.55 32.15 32.39 68,922 35.21 3.01
2018-04-23 31.96 32.38 30.94 32.09 46,065 34.88 2.98
2018-04-20 31.72 32.12 31.54 31.96 50,775 34.74 2.97
2018-04-19 31.63 32.07 31.59 31.84 128,546 34.61 2.96
2018-04-18 31.78 31.97 31.59 31.68 49,523 34.44 2.94
2018-04-17 32.23 32.34 31.45 31.81 72,348 34.58 2.96
2018-04-16 31.91 32.18 31.5 32.09 65,564 34.88 2.98
2018-04-13 32.13 32.33 31.65 31.79 20,823 34.55 2.95
2018-04-12 31.84 32.18 31.79 32.04 32,925 34.83 2.98
2018-04-11 31.74 31.94 31.6 31.73 34,175 34.49 2.95
2018-04-10 31.8 32.1 31.5 31.84 90,184 34.61 2.96
2018-04-09 31.71 32.16 31.47 31.5 64,626 34.24 2.93
2018-04-06 31.97 32.34 31.31 31.58 46,399 34.33 2.93
2018-04-05 32.47 32.62 32.04 32.26 53,360 35.07 3
2018-04-04 31.58 32.54 31.37 32.42 60,986 35.24 3.01
2018-04-03 31.52 31.98 31.38 31.98 69,354 34.76 2.97
2018-04-02 31.55 31.75 31.05 31.3 80,532 34.02 2.91
2018-03-30 0 0 0 31.56 0 - -
2018-03-29 31.35 31.75 31.35 31.56 70,709 34.3 2.93
2018-03-28 31.13 31.39 31.03 31.27 207,754 33.99 2.91
2018-03-27 32.33 32.33 31.1 31.15 176,215 33.86 2.89
2018-03-26 31.88 32.55 31.57 32.33 114,051 35.14 3
2018-03-23 32.45 32.45 31.37 31.53 543,451 34.27 2.93
2018-03-22 32.8 33.08 32.21 32.43 125,950 35.25 3.01
2018-03-21 33.15 33.49 32.53 33 139,460 35.87 3.07
2018-03-20 33.03 33.3 32.51 33.08 107,769 35.96 3.07
2018-03-19 32.18 33.05 31.84 32.85 205,018 35.71 3.05
2018-03-16 31.91 32.49 31.65 32.17 103,655 34.97 2.99
2018-03-15 32.06 32.27 31.71 31.97 66,171 34.75 2.97
2018-03-14 32.27 32.29 31.76 31.81 114,494 34.58 2.96
2018-03-13 32.78 33.13 32.08 32.13 70,618 34.92 2.99
2018-03-12 32.56 33.14 32.4 32.72 36,788 35.57 3.04
Get more Data

Midland States Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price36.86Dec 28,2016
Min Stock Price21.06Jun 28,2016
Avg Stock Price30.92

Midland States Bancorp Historical PE ratio: Past 5 years

Max PE Ratio74.79Jul 09,2018
Min PE Ratio14.14Apr 18,2017
Avg PE Ratio29.27

Midland States Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.56Jun 20,2018
Min PS Ratio1.7Aug 01,2016
Avg PS Ratio2.88

MSBI Industry Peers

Company Price Change (%)
United Financial Bancorp (UBNK)17.390.09 (0.51%)
Trustco Bank Corp (TRST)8.950 (0%)
First Busey (BUSE)32.370.15 (0.46%)
Old Second Bancorp (OSBC)14.750.1 (0.67%)
Northern States Financial (NSFC)0.90 (0%)
First Mid-illinois Bancshares (FMBH)39.790.11 (0.28%)
Wintrust Financial (WTFC)88.380.28 (0.32%)

Midland States Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Midland States Bancorp stock analysis. Midland States Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. MSBI stock closed at $34.73 and traded with a volume of 31,257 on the last trading day. Midland States Bancorp historical P/S ratio was at a high of 3.56 on Jun 20, 2018 and a low of 1.7 on Aug 01, 2016.