Midland States Bancorp Stock Price History, MSBI Historical Prices

Add to My Stocks
$31.44 $0.38 (1.22%) MSBI stock closing price Feb 23, 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
2018-02-23 31.25 31.52 30.95 31.44 73,968 34.17 2.92
2018-02-22 31.61 31.66 31 31.06 67,443 33.76 2.89
2018-02-21 31.12 32 30.85 31.51 24,401 34.25 2.93
2018-02-20 31.21 31.36 30.34 31.1 41,945 33.8 2.89
2018-02-16 30.09 31.5 29.94 31.33 51,552 34.05 2.91
2018-02-15 30.31 30.31 29.94 30.24 163,550 32.87 2.81
2018-02-14 30.01 30.59 30.01 30.31 60,411 32.95 2.82
2018-02-13 30.36 30.93 30.1 30.2 25,879 32.83 2.81
2018-02-12 30.58 31.41 30.31 30.48 33,541 33.13 2.83
2018-02-09 30.27 30.86 30 30.5 45,302 33.15 2.83
2018-02-08 30.42 30.85 29.95 29.95 47,638 32.55 2.78
2018-02-07 30.17 30.65 29.98 30.42 127,112 33.07 2.83
2018-02-06 30.23 30.8 29.75 30.17 200,357 32.79 2.8
2018-02-05 31.73 32.38 30.56 30.67 97,117 33.34 2.85
2018-02-02 32.01 32.74 31.98 32.08 40,619 34.87 2.98
2018-02-01 32.05 32.3 31.9 32.17 47,105 34.97 2.99
2018-01-31 32.38 32.74 31.97 32.09 109,045 34.88 2.98
2018-01-30 31.96 32.8 31.96 32.31 41,138 35.12 3
2018-01-29 31 32.5 30.27 32.07 89,924 34.86 2.98
2018-01-26 33 33.5 31.89 32.12 82,213 20.86 2.94
2018-01-25 33.97 34.01 33.77 33.9 28,530 22.01 3.1
2018-01-24 34.16 34.16 33.75 33.88 28,221 22 3.1
2018-01-23 33.9 34.25 33.8 34.14 17,948 22.17 3.12
2018-01-22 33.86 34.04 33.84 33.97 7,414 22.06 3.11
2018-01-19 33.86 34.25 33.76 34.25 28,665 22.24 3.13
2018-01-18 34.17 34.34 33.81 33.83 33,260 21.97 3.09
2018-01-17 33.73 34.42 33.71 34.2 56,086 22.21 3.13
2018-01-16 34.22 34.22 33.27 33.6 46,107 21.82 3.07
2018-01-10 32.86 34.41 32.86 33.55 63,660 21.79 3.07
2018-01-09 32.76 33.2 32.75 32.87 41,960 21.34 3.01
2018-01-08 32.91 32.97 32.73 32.76 55,210 21.27 3
2018-01-05 32.8 33 32.75 32.9 42,163 21.36 3.01
2018-01-04 32.77 33.01 32.22 32.75 53,292 21.27 2.99
2018-01-03 32.43 32.88 32.26 32.53 27,978 21.12 2.97
2018-01-02 32.65 33.05 32.31 32.47 72,371 21.08 2.97
2017-12-29 32.62 32.76 31.03 32.48 42,003 21.09 2.97
2017-12-28 32.63 32.81 32.43 32.71 63,153 21.24 2.99
2017-12-27 32.25 32.83 32 32.47 30,376 21.08 2.97
2017-12-26 32.17 32.6 32.15 32.22 33,877 20.92 2.95
2017-12-22 32.48 32.48 31.99 32.1 19,099 20.84 2.94
2017-12-21 31.8 32.43 31.8 32.35 30,688 21.01 2.96
2017-12-20 32.12 32.12 31.65 31.66 11,201 20.56 2.9
2017-12-19 32.67 32.67 31.76 32 29,458 20.78 2.93
2017-12-18 32.2 32.91 32.2 32.61 43,535 21.18 2.98
2017-12-15 31.1 32.5 31.1 31.89 119,825 20.71 2.92
2017-12-14 31.34 32.18 30.8 31.09 75,094 20.19 2.84
2017-12-13 31.53 31.94 31.1 31.28 48,924 20.31 2.86
2017-12-12 31.71 32.14 31.29 31.46 38,786 20.43 2.88
2017-12-11 31.73 32.05 31.45 31.59 29,242 20.51 2.89
2017-12-08 32.44 33.3 31.79 31.82 32,627 20.66 2.91
2017-12-07 32.85 33.06 32.15 32.29 32,718 20.97 2.95
2017-12-06 33.4 33.45 31.26 32.61 51,908 21.18 2.98
2017-12-05 33.56 33.86 33.02 33.5 80,619 21.75 3.06
2017-12-04 33.18 33.75 32.38 33.52 103,548 21.77 3.07
2017-12-01 33.18 34.23 31.96 32.74 70,355 21.26 2.99
2017-11-30 33.29 33.44 32.67 33.25 90,279 21.59 3.04
2017-11-29 32.15 33.22 31.73 33.11 67,734 21.5 3.03
2017-11-28 31.33 32.21 31.25 32 87,616 20.78 2.93
2017-11-27 31.35 31.5 31.1 31.27 43,348 20.31 2.86
2017-11-24 31.64 31.64 31.24 31.33 26,564 20.34 2.86
2017-11-23 0 0 0 31.59 0 - -
2017-11-22 31.85 32 31.48 31.59 32,356 20.51 2.89
2017-11-21 31.74 32.05 31.46 31.75 43,667 20.62 2.9
2017-11-20 31.37 31.72 30.91 31.55 40,598 20.49 2.89
2017-11-17 30.82 31.3 30.7 31.25 46,386 20.29 2.86
2017-11-16 30.96 31.39 30.86 31.03 40,023 20.15 2.84
2017-11-15 30.84 31.45 30.8 30.89 33,136 20.06 2.82
2017-11-14 30.66 31.19 30.51 31.01 29,216 20.14 2.84
2017-11-13 30.65 31.17 30.4 30.77 52,441 19.98 2.81
2017-11-10 30.76 31.32 30.65 30.65 38,570 19.9 2.8
2017-11-09 30.84 30.92 30.31 30.74 62,901 19.96 2.81
2017-11-08 30.68 30.92 30.49 30.66 65,755 19.91 2.8
2017-11-07 31.83 31.83 30.68 30.82 91,753 20.01 2.82
2017-11-06 32.15 32.37 31.9 31.92 38,763 20.73 2.92
2017-11-03 32.66 32.66 32.02 32.13 96,619 20.86 2.94
2017-11-02 32.37 32.95 32 32.64 59,113 21.2 2.98
2017-11-01 32.8 34.61 32.1 32.3 97,374 20.97 2.95
2017-10-31 32.12 32.69 31.96 32.45 158,477 21.07 2.97
2017-10-30 32.23 32.48 31.9 32.03 121,830 20.8 2.93
2017-10-27 33.43 33.99 31.61 32.49 229,292 21.1 2.97
2017-10-26 35.81 36.15 35.5 35.99 47,872 18.46 3.07
2017-10-25 35.73 35.75 35.1 35.63 106,302 18.27 3.04
2017-10-24 35.52 36 35.43 35.74 58,791 18.33 3.05
2017-10-23 35.71 36.09 35.13 35.35 45,771 18.13 3.02
2017-10-20 36.15 36.5 35.53 35.75 80,134 18.33 3.05
2017-10-19 34.99 35.85 34.99 35.7 55,674 18.31 3.05
2017-10-18 34.14 36.03 34.1 35.34 114,926 18.12 3.02
2017-10-17 33.22 34.09 33 33.85 158,715 17.36 2.89
2017-10-16 33.22 33.38 32.86 33.03 54,736 16.94 2.82
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 Price30.5

Midland States Bancorp Historical PE ratio: Past 5 years

Max PE Ratio35.12Jan 30,2018
Min PE Ratio14.14Apr 18,2017
Avg PE Ratio18.54

Midland States Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.32Dec 28,2016
Min PS Ratio1.7Aug 01,2016
Avg PS Ratio2.79

MSBI Industry Peers

Company Price Change (%)
Harborone Bancorp (HONE)19.780.34 (1.75%)
The Bancorp (TBBK)10.90.04 (0.37%)
First Busey (BUSE)30.640.47 (1.56%)
Old Second Bancorp (OSBC)14.10.25 (1.81%)
Northern States Financial (NSFC)0.880 (0%)
First Mid-illinois Bancshares (FMBH)35.410.54 (1.55%)
Wintrust Financial (WTFC)86.171.2 (1.41%)

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 $31.44 and traded with a volume of 73,968 on the last trading day. Midland States Bancorp historical P/S ratio was at a high of 3.32 on Dec 28, 2016 and a low of 1.7 on Aug 01, 2016.