Midland States Bancorp, Inc. ( MSBI) - Price History
Monthly price history for MSBI (Midland States Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $34.60 | $34.60 |
| July 2026 | $33.67 | $33.67 |
| June 2026 | $31.14 | $31.14 |
| May 2026 | $27.80 | $27.80 |
| April 2026 | $25.70 | $26.01 |
| March 2026 | $22.05 | $22.31 |
| February 2026 | $21.87 | $22.13 |
| January 2026 | $22.27 | $22.85 |
| December 2025 | $20.63 | $21.17 |
| November 2025 | $15.85 | $16.26 |
| October 2025 | $13.98 | $14.64 |
| September 2025 | $16.37 | $17.14 |
| August 2025 | $17.59 | $18.42 |
| July 2025 | $15.91 | $16.96 |
| June 2025 | $16.25 | $17.32 |
| May 2025 | $15.84 | $16.88 |
| April 2025 | $15.02 | $16.28 |
| March 2025 | $15.79 | $17.12 |
| February 2025 | $17.88 | $19.38 |
| January 2025 | $17.48 | $19.26 |
| December 2024 | $22.15 | $24.40 |
| November 2024 | $24.38 | $26.85 |
| October 2024 | $22.26 | $24.81 |
| September 2024 | $20.08 | $22.38 |
| August 2024 | $20.43 | $22.77 |
| July 2024 | $21 | $23.74 |
| June 2024 | $20.03 | $22.65 |
| May 2024 | $20.09 | $22.72 |
| April 2024 | $19.12 | $21.90 |
| March 2024 | $21.93 | $25.13 |
| February 2024 | $21.25 | $24.35 |
| January 2024 | $22.63 | $26.26 |
| December 2023 | $23.75 | $27.56 |
| November 2023 | $19.46 | $22.58 |
| October 2023 | $18.57 | $21.82 |
| September 2023 | $17.48 | $20.54 |
| August 2023 | $18.89 | $22.20 |
| July 2023 | $19.68 | $23.43 |
| June 2023 | $16.73 | $19.91 |
| May 2023 | $16.25 | $19.34 |
| April 2023 | $16.54 | $20 |
| March 2023 | $17.71 | $21.42 |
| February 2023 | $21.53 | $26.04 |
| January 2023 | $20.83 | $25.48 |
| December 2022 | $21.76 | $26.62 |
| November 2022 | $22 | $26.91 |
| October 2022 | $22.68 | $28.04 |
| September 2022 | $19.07 | $23.57 |
| August 2022 | $20.30 | $25.09 |
| July 2022 | $20.98 | $26.20 |
| June 2022 | $19.25 | $24.04 |
| May 2022 | $21.52 | $26.88 |
| April 2022 | $20.87 | $26.36 |
| March 2022 | $22.85 | $28.86 |
| February 2022 | $23.25 | $29.36 |
| January 2022 | $22.64 | $28.87 |
| December 2021 | $19.44 | $24.79 |
| November 2021 | $18.66 | $23.80 |
| October 2021 | $19.90 | $25.66 |
| September 2021 | $19.18 | $24.73 |
| August 2021 | $19.62 | $25.30 |
| July 2021 | $18.88 | $24.61 |
| June 2021 | $20.15 | $26.27 |
| May 2021 | $21.37 | $27.86 |
| April 2021 | $21.40 | $28.18 |
| March 2021 | $21.06 | $27.74 |
| February 2021 | $18.60 | $24.50 |
| January 2021 | $13.78 | $18.39 |
| December 2020 | $13.39 | $17.87 |
| November 2020 | $12.70 | $16.95 |
| October 2020 | $11 | $14.90 |
| September 2020 | $9.49 | $12.85 |
| August 2020 | $10.79 | $14.61 |
| July 2020 | $10.22 | $14.09 |
| June 2020 | $10.85 | $14.95 |
| May 2020 | $10.86 | $14.97 |
| April 2020 | $11.54 | $16.22 |
| March 2020 | $12.44 | $17.49 |
| February 2020 | $16.94 | $23.82 |
| January 2020 | $18.61 | $26.42 |
| December 2019 | $20.40 | $28.96 |
| November 2019 | $19.78 | $28.08 |
| October 2019 | $18.71 | $26.80 |
| September 2019 | $18.19 | $26.05 |
| August 2019 | $17.99 | $25.77 |
| July 2019 | $18.76 | $27.12 |
| June 2019 | $18.48 | $26.72 |
| May 2019 | $16.94 | $24.50 |
| April 2019 | $18.38 | $26.82 |
| March 2019 | $16.48 | $24.06 |
| February 2019 | $17.47 | $25.50 |
| January 2019 | $16.36 | $24.11 |
| December 2018 | $15.16 | $22.34 |
| November 2018 | $17.61 | $25.95 |
| October 2018 | $18.15 | $26.97 |
| September 2018 | $21.60 | $32.10 |
| August 2018 | $23.17 | $34.43 |
| July 2018 | $22.52 | $33.68 |
| June 2018 | $22.90 | $34.26 |
| May 2018 | $21.69 | $32.44 |
| April 2018 | $20.91 | $31.50 |
| March 2018 | $20.95 | $31.56 |
| February 2018 | $20.82 | $31.35 |
| January 2018 | $21.15 | $32.09 |
| December 2017 | $21.41 | $32.48 |
| November 2017 | $21.92 | $33.25 |
| October 2017 | $21.25 | $32.45 |
| September 2017 | $20.75 | $31.68 |
| August 2017 | $20 | $30.54 |
| July 2017 | $20.66 | $31.76 |
| June 2017 | $21.81 | $33.52 |
| May 2017 | $22.73 | $34.94 |
| April 2017 | $22.32 | $34.50 |
| March 2017 | $22.25 | $34.39 |
| February 2017 | $22.74 | $35.16 |
| January 2017 | $21.78 | $33.86 |
| December 2016 | $23.27 | $36.18 |
| November 2016 | $20.94 | $32.56 |
| October 2016 | $16.32 | $25.53 |
| September 2016 | $16.19 | $25.34 |
| August 2016 | $15.56 | $24.34 |
| July 2016 | $14.43 | $22.76 |
| June 2016 | $13.75 | $21.69 |
| May 2016 | $14.27 | $22.51 |
MSBI
List: Contenders
Price: $34.60
Dividend Yield: 1.95%
Forward Dividend Yield: 3.74%
Payout Ratio: 62.63%
Dividend Per Share: 1.28 USD
Earnings Per Share: 1.20 USD
P/E Ratio: 28.42
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 147200
Market Capitalization: 706.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 2.85%
DGR5: 4.00%