Nasdaq · MSBI · stock
Midland States Bancorp, Inc. (MSBI) stock price history
Every Nasdaq trading session of Midland States Bancorp, Inc. from May 24, 2016 to Nov 12, 2026: 2,633 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSBI adjusted close, 2016 to 2026
- $34.53
- All time high, 2026
- $35.00
- 52 week high, $14.68 low
- 2,633
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MSBI key facts
- Midland States Bancorp, Inc. (MSBI) closed at $31.72 on Nov 12, 2026 on Nasdaq.
- MSBI's all time high close is $34.53, set on Aug 4, 2026; its all time low close is $9.31 on Sep 23, 2020.
- MSBI's 52 week range is $14.68 to $35.00.
- MSBI returned +106.5% over the year to Nov 12, 2026 and +61.2% over five years.
- Over ten years MSBI returned +81%, +6.1% a year compounded.
- MSBI's deepest drawdown was -61.2% from Jul 9, 2018 to Sep 23, 2020.
- DataCedar holds 2,633 daily sessions of MSBI history from May 24, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSBI price chart, 2016 to 2026
MSBI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -4.5% |
| 6 months | +18.9% |
| Year to date | +53.8% |
| 1 year | +106.5% |
| 3 years | +65.7% |
| 5 years | +61.2% |
| 10 years | +81.2% |
| Since May 24, 2016 | +128.6% |
| Compound annual growth, 10.5 years | +8.2% |
MSBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.53 on Aug 4, 2026
- All time low close
- $9.31 on Sep 23, 2020
- 52 week high
- $35.00 on Oct 29, 2026
- 52 week low
- $14.68 on Nov 19, 2025
- Deepest drawdown
- -61.2% from Jul 9, 2018 to Sep 23, 2020, recovered Dec 26, 2023
- Best single session
- +16.1% on Mar 19, 2020
- Worst single session
- -20.0% on Jan 24, 2025
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2016
- 2.3×
- Best calendar year
- 2021, +45%
- Worst calendar year
- 2020, -34%
MSBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 24, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.68 | $35.00 | $19.41 | $31.72 | +53.8% | 35.3M | 218 |
| 2025 | $22.40 | $23.39 | $13.60 | $20.63 | -6.9% | 35.1M | 250 |
| 2024 | $23.49 | $25.49 | $18.16 | $22.15 | -6.7% | 20M | 252 |
| 2023 | $21.88 | $24.53 | $14.87 | $23.75 | +9.1% | 17M | 250 |
| 2022 | $19.64 | $24.12 | $18.93 | $21.76 | +12.0% | 18.9M | 251 |
| 2021 | $13.50 | $23.01 | $13.26 | $19.43 | +45.1% | 20.5M | 252 |
| 2020 | $20.45 | $20.47 | $9.06 | $13.39 | -34.3% | 28M | 253 |
| 2019 | $14.96 | $20.77 | $14.79 | $20.39 | +34.6% | 15.6M | 252 |
| 2018 | $21.51 | $24.09 | $13.26 | $15.15 | -29.2% | 20M | 250 |
| 2017 | $23.49 | $23.89 | $18.78 | $21.40 | -8.0% | 16.8M | 251 |
| 2016 | $13.98 | $24.15 | $13.18 | $23.25 | n/a | 10.5M | 154 |
MSBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $31.72 | -3.3% |
| October 2026 | $32.81 | +2.0% |
| September 2026 | $32.16 | -1.9% |
| August 2026 | $32.79 | -2.6% |
| July 2026 | $33.67 | +8.1% |
| June 2026 | $31.14 | +12.0% |
| May 2026 | $27.80 | +8.2% |
| April 2026 | $25.70 | +16.6% |
| March 2026 | $22.05 | +0.8% |
| February 2026 | $21.87 | -1.8% |
| January 2026 | $22.27 | +7.9% |
| December 2025 | $20.63 | +30.2% |
About the MSBI data
Daily bars. 2,633 sessions from May 24, 2016 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AMSBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MSBI share price history
