Midland States Bancorp Stock Price History (NASDAQ:MSBI)

Add to My Stocks
$33.61 $0.27 (0.8%) MSBI stock closing price Jul 26, 2017 (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 with the open, high, low, close, volume, and Midland States Bancorp P/E ratio data for the stock. The Midland States Bancorp stock price history chart shows that the stock price was at a high of 36.86 on 28 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2533.6334.0433.4033.887080715.062.76
2017-07-1433.6334.0033.3133.783380615.012.75
2017-07-1334.0334.1433.4933.923273015.082.76
2017-07-1234.0234.2433.6234.0310152515.122.77
2017-07-1133.6534.3033.2433.9523240915.092.76
2017-07-1033.6633.6633.3533.559627014.912.73
2017-07-0633.5733.7033.2133.479124514.882.72
2017-07-0533.9233.9233.3033.587192314.922.73
2017-07-0333.820.000.0033.52014.902.73
2017-06-3033.7033.7333.2233.525634514.902.73
2017-06-2934.0834.2833.4033.6719335814.962.74
2017-06-2833.8134.1533.4933.6710507714.962.74
2017-06-2733.7633.8033.5533.695428614.972.74
2017-06-2633.4634.0933.4633.739759814.992.75
2017-06-2333.3733.8332.7433.61135245614.942.74
2017-06-2233.7734.0333.1833.356200814.822.71
2017-06-2134.0034.3033.6333.724437714.992.74
2017-06-2034.2734.3733.8633.993897015.112.77
2017-06-1934.6234.6533.9034.358889815.272.80
2017-06-1634.4834.9034.1334.5025088415.332.81
2017-06-1535.0535.5033.6934.6517058115.402.82
2017-06-1434.9535.4734.6535.257423515.672.87
2017-06-1335.0435.4934.2735.4316060515.752.88
2017-06-1234.9935.5033.3434.7526683115.442.83
2017-06-0934.8335.5934.5234.955454315.532.84
2017-06-0834.4834.9534.3034.445919115.312.80
2017-06-0734.8035.5434.5134.584616315.372.81
2017-06-0635.8835.8834.3534.784908615.462.83
2017-06-0535.0735.5834.9035.124148915.612.86
2017-06-0235.0235.2534.6735.024102215.562.85
2017-06-0135.0235.3034.4134.566506815.362.81
2017-05-3134.7835.0534.2434.948847915.532.84
2017-05-3034.5434.6933.7934.653534915.402.82
2017-05-290.000.000.0034.300N/AN/A
2017-05-2634.2934.5834.2334.303571815.242.79
2017-05-2534.7534.8634.5434.572420315.362.81
2017-05-2435.3635.3634.5034.883751715.502.84
2017-05-2334.9235.4034.5635.212546215.652.87
2017-05-2234.6034.9734.4334.812873015.472.83
2017-05-1933.9734.8933.9734.383116915.282.80
2017-05-1834.2134.5033.5033.953333415.092.76
2017-05-1734.0934.4533.3933.423912314.852.72
2017-05-1635.5535.5534.1734.892868115.512.84
2017-05-1535.3035.5534.8235.342308815.712.88
2017-05-1234.7335.5634.7335.271736615.682.87
2017-05-1135.0435.6034.5535.295309315.682.87
2017-05-1035.3835.5334.8235.322746915.702.87
2017-05-0935.5735.6935.0235.302049615.692.87
2017-05-0835.7436.0034.9535.572119015.812.89
2017-05-0535.9936.1435.5435.963400415.982.93
2017-05-0435.5736.1435.5136.028904816.012.93
2017-05-0334.4335.5134.4335.484790015.772.89
2017-05-0234.4334.9134.2634.843482915.482.84
2017-05-0134.4734.8934.1234.547851615.352.81
2017-04-2834.1734.8134.0034.507567215.332.81
2017-04-2733.9434.1432.9133.2935354N/A2.70
2017-04-2633.7934.3733.7933.8716719N/A2.74
2017-04-2533.6634.1633.6533.9928271N/A2.75
2017-04-2433.3233.6333.0033.4344851N/A2.71
2017-04-2132.7933.4032.4232.9026338N/A2.66
2017-04-2032.2832.9132.2232.7827393N/A2.65
2017-04-1932.2332.2532.0332.183040514.302.62
2017-04-1831.9732.0031.6331.813499514.142.59
2017-04-1732.2432.8431.6031.932800614.192.60
2017-04-140.000.000.0031.910N/AN/A
2017-04-1332.5032.5031.8331.913450314.182.60
2017-04-1232.5432.6331.4032.484538214.442.64
2017-04-1132.0632.8631.6632.732595314.552.66
2017-04-1033.0833.2031.9132.132724814.282.61
2017-04-0732.9833.3732.6733.173402714.742.70
2017-04-0633.0533.1532.2933.072732814.702.69
2017-04-0534.5034.5532.7732.923647114.632.68
2017-04-0434.1434.5033.7834.304568115.242.79
2017-04-0334.5034.5133.7834.304004715.242.79
2017-03-3134.1434.5034.0734.394030815.282.80
2017-03-3033.1934.3633.1934.304184715.242.79
2017-03-2933.3033.5031.9633.243817114.772.71
2017-03-2832.7933.4532.3733.234850214.772.70
2017-03-2732.7933.1232.1532.852470814.602.67
2017-03-2433.2233.7833.1033.225036714.762.70
2017-03-2332.3433.2432.1433.124722214.722.70
2017-03-2232.2732.7632.1732.517427114.452.65
2017-03-2133.9534.0331.5632.259993314.332.62
2017-03-2034.4434.4533.6033.913333815.072.76
2017-03-1734.1134.6733.7934.383855815.282.80
2017-03-1633.9534.4833.8134.162163615.182.78
2017-03-1534.3534.6133.5333.943197715.082.76
2017-03-1433.9534.2833.6033.9719060N/A2.75
2017-03-1334.2634.5833.8834.1551828N/A2.76
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 36.86 Dec 28,2016
Min Stock Price 21.06 Jun 28,2016
Avg Stock Price 29.78

Midland States Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 16.01 May 04,2017
Min PE Ratio 14.14 Apr 18,2017
Avg PE Ratio 15.12

Midland States Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.32 Dec 28,2016
Min PS Ratio 1.7 Aug 01,2016
Avg PS Ratio 2.76

MSBI Industry Peers

Company Price Change (%)
Peapack-gladstone Financial (PGC)32.550.35 (1.06%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Fifth Third Bancorp (FITB)26.180.41 (1.54%)
Privatebancorp (PVTB)60.970.71 (1.18%)
Centrue Financial (CFCB)27.730.25 (0.91%)
First Busey (BUSE)29.40.39 (1.34%)
Old Second Bancorp (OSBC)11.60.05 (0.43%)

Midland States Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Midland States Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Midland States Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   MSBI closed at 33.88 and traded with a volume of 70807 on the last trading day. The company's P/S ratio was at a high of 3.32 on 28 Dec, 2016 according to our Midland States Bancorp stock market history data. .