Midland States Bancorp, Inc.
MSBINASDAQFinancial Services● Active
$28.76
+$0.23(+0.81%)
Market Cap$596189048
P/E Ratio—
52W High$28.93
52W Low$14.24
Midland States Bancorp, Inc.（MSBI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msbi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.60
Feb 8, 2022
-6.0% from here
5-Year Low5Y
$14.24
Oct 31, 2025
+102.0% from low
IPO Priceadj.
$21.90
May 24, 2016
+31.3% since IPO
1 Year Ago
$17.06
Jun 9, 2025
+68.6% in 1Y
5 Years Ago
$27.99
Jun 8, 2021
+2.8% in 5Y
10 Years Ago
$22.52
Jun 8, 2016
+27.7% in 10Y
Historical Price Data · MSBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.74 | $28.93 | $28.36 | $28.76 | $28.76 | 90K | +0.07% |
| Jun 5, 2026 | $28.38 | $28.80 | $28.32 | $28.53 | $28.53 | 148K | +0.53% |
| Jun 4, 2026 | $27.85 | $28.63 | $27.69 | $28.52 | $28.52 | 110K | +2.41% |
| Jun 3, 2026 | $27.67 | $27.77 | $27.43 | $27.49 | $27.49 | 168K | -0.65% |
| Jun 2, 2026 | $27.49 | $28.20 | $27.45 | $27.90 | $27.90 | 135K | +1.49% |
| Jun 1, 2026 | $27.70 | $27.72 | $27.07 | $27.49 | $27.49 | 133K | -0.76% |
| May 29, 2026 | $27.67 | $28.04 | $27.64 | $27.80 | $27.80 | 76K | +0.47% |
| May 28, 2026 | $27.81 | $27.86 | $27.52 | $27.75 | $27.75 | 94K | -0.22% |
| May 27, 2026 | $28.29 | $28.80 | $27.68 | $27.81 | $27.81 | 108K | -1.70% |
| May 26, 2026 | $27.68 | $28.24 | $27.68 | $28.14 | $28.14 | 142K | +1.66% |
| May 22, 2026 | $27.63 | $28.00 | $27.58 | $27.63 | $27.63 | 129K | +0.00% |
| May 21, 2026 | $27.20 | $27.65 | $26.92 | $27.58 | $27.58 | 144K | +1.40% |
| May 20, 2026 | $26.59 | $27.50 | $26.38 | $27.46 | $27.46 | 130K | +3.27% |
| May 19, 2026 | $26.58 | $26.76 | $26.33 | $26.56 | $26.56 | 186K | -0.08% |
| May 18, 2026 | $26.65 | $27.02 | $26.56 | $26.69 | $26.69 | 106K | +0.15% |
| May 15, 2026 | $26.58 | $26.76 | $26.20 | $26.55 | $26.55 | 140K | -0.11% |
| May 14, 2026 | $26.85 | $27.16 | $26.64 | $27.04 | $27.04 | 119K | +0.71% |
| May 13, 2026 | $26.79 | $27.21 | $26.43 | $26.67 | $26.67 | 132K | -0.45% |
| May 12, 2026 | $27.16 | $27.26 | $26.45 | $27.00 | $27.00 | 123K | -0.59% |
| May 11, 2026 | $28.34 | $28.34 | $27.49 | $27.53 | $27.53 | 95K | -2.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MSBI
Jan 1 → Dec 31 · 6 years2026+35.5%$21.22 → $28.76
+35.5%
2025-14.2%$24.67 → $21.17
-14.2%
2024-10.5%$27.26 → $24.40
-10.5%
2023+3.0%$26.77 → $27.56
+3.0%
2022+6.2%$25.07 → $26.62
+6.2%
2021-10.9%$27.83 → $24.79
-10.9%
Best Year2026 · +35.5%
Worst Year2025 · -14.2%
Positive Years3 / 6
Avg Annual Return+1.5%
6Y Total Return+3.3%
6Y CAGR~+0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MSBI?
If you invested $1,000 in MSBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,277
Total Return+27.7%
CAGR~+2.5% / yr
Profit+$277
Based on Jun 8, 2016 · $22.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Midland States Bancorp, Inc.（MSBI）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSBI 历史股价FMP 日线复权 OHLCV