Midland States Bancorp, Inc MSBI

Open calendar →

Midland States Bancorp, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 32.7600 · FX 1 USD = 1.291330 SGD · about SGD 42.3040 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 18.09 → 32.76 · 81.1%
32.76023.70014.640 1 2 3 4 5 6 7 8 9,10 11 12 13 14 15 16 17 18,19 20 21 22,23 24 25 26 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 27 Jul 2025 — 28 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
31.9850 33.0200 31.9800 32.7600 156,164
Weekend
Weekend
30.9900 32.5100 30.9900 32.2500 204,500
26 · 8-K After-hours · 16:07 ET 8-K ↗
30.4000 31.0050 30.0600 30.9700 248,300
31.2600 31.2600 30.5800 30.8500 220,500
30.7600 31.5900 30.7000 31.4900 154,900
31.1500 31.2900 30.7800 30.8500 141,000
Weekend
Weekend
31.3700 31.6400 30.4600 31.1200 185,200
30.5800 31.8200 30.5800 31.7000 220,600
30.5700 30.9800 30.2400 30.7000 132,500
30.9500 31.7400 30.3800 30.5300 173,900
30.5800 31.1400 30.3600 30.7600 140,900
Weekend
Weekend
30.1400 30.8550 29.7200 30.5300 103,500
29.8800 30.1800 29.5460 30.1400 193,500
30.1300 30.2700 29.5000 29.6500 140,400
30.3900 30.8750 30.1500 30.2800 157,700
30.3200 31.0050 30.2300 30.4400 200,900
Weekend
Weekend
No trading
31.4500 31.5650 30.0350 30.3500 142,600
30.9800 31.6750 30.7900 31.3700 151,900
30.9600 31.3200 30.8600 31.1400 142,600
31.4700 31.4700 30.2800 31.1100 169,800
Weekend
Weekend
30.7000 31.4850 30.3450 31.2200 746,400
30.1100 30.5450 30.0900 30.5100 217,900
30.1800 30.5100 30.0170 30.1900 191,800
29.4500 30.2200 29.2650 30.2000 228,100
29.4300 30.1350 29.2050 29.5200 172,700
Weekend
Weekend
No trading
29.8400 29.8500 29.1500 29.4300 291,300
29.4900 30.0200 28.7700 29.1200 202,500
29.5000 30.1700 29.1900 29.5800 140,000
30.3300 30.3400 29.3800 29.4900 127,100
Weekend
Weekend
29.8000 30.2900 29.8000 30.1600 110,900
29.5000 29.8500 29.0900 29.6300 138,500
29.0000 29.4900 28.5000 29.4600 127,300
28.9700 29.5400 28.7500 28.8900 145,900
28.7400 28.9300 28.3600 28.7600 90,500
Weekend
Weekend
28.3800 28.8000 28.3200 28.5300 147,800
27.8500 28.6330 27.6850 28.5200 109,800
27.6700 27.7650 27.4300 27.4900 167,900
27.4900 28.2000 27.4500 27.9000 134,900
27.7000 27.7200 27.0700 27.4900 133,200
Weekend
Weekend
27.6700 28.0400 27.6400 27.8000 75,800
27.8100 27.8600 27.5150 27.7500 94,000
28.2900 28.8000 27.6800 27.8100 107,700
27.6800 28.2400 27.6800 28.1400 141,600
No trading
Weekend
Weekend
27.6300 28.0000 27.5750 27.6300 128,900
27.2000 27.6500 26.9200 27.5800 143,700
26.5900 27.5000 26.3780 27.4600 130,200
26.5800 26.7600 26.3300 26.5600 185,900
26.6500 27.0200 26.5550 26.6900 105,800
Weekend
Weekend
26.5800 26.7600 26.2000 26.5500 140,000
26.8500 27.1550 26.6400 27.0400 119,200
26.7900 27.2100 26.4300 26.6700 132,300
27.1600 27.2600 26.4540 27.0000 122,900
25 · 8-K After-hours · 16:55 ET FORM 8-K ↗
28.3400 28.3400 27.4900 27.5300 94,700
Weekend
Weekend
24 · 8-K After-hours · 16:02 ET FORM 8-K ↗
28.3600 28.5300 28.0300 28.3100 102,900
28.0000 28.4600 27.9300 28.3400 223,700
27.6900 28.3800 27.3350 27.7900 216,400
23 · 8-K After-hours · 17:20 ET FORM 8-K ↗ 22 · 8-K After-hours · 16:42 ET FORM 8-K ↗
26.1400 27.1000 25.9000 27.0800 208,500
26.2800 26.4300 25.8250 25.9700 158,700
Weekend
Weekend
26.0100 26.5000 25.7200 26.3900 107,500
21 · 10-Q After-hours · 16:10 ET 10-Q ↗
25.3600 26.4900 25.3200 26.0100 165,500
26.0200 26.1100 25.4050 25.6100 249,500
25.3750 26.5000 25.3750 25.9800 184,600
25.3500 26.6100 25.3500 25.8400 256,200
Weekend
Weekend
25.0000 25.4700 24.3000 25.0000 297,800
20 · 8-K After-hours · 16:09 ET 8-K ↗
23.0900 23.6800 22.9850 23.3900 111,800
23.2000 23.3800 22.9100 23.0700 86,800
23.6600 23.9150 23.0500 23.1100 118,900
23.7500 24.0000 23.6200 23.6600 199,300
Weekend
Weekend
23.7500 24.4100 23.4650 23.7900 278,500
23.4600 23.5500 23.2420 23.5500 139,500
23.7000 23.7600 23.4050 23.5000 143,700
23.9900 24.0400 23.5600 23.7100 174,600
24.1500 24.3600 23.8600 23.9800 206,500
Weekend
Weekend
24.5600 24.5600 24.0800 24.2300 127,700
24.0500 24.7200 23.9800 24.6200 134,500
23.2450 24.5100 23.2450 24.1600 181,500
22.9800 23.6300 22.9000 23.5400 128,500
22.9100 23.3600 22.6250 23.2500 113,500
Weekend
Weekend
No trading
22.4300 23.0400 22.3600 23.0000 90,600
22.4500 23.0500 22.3350 22.8400 100,700
22.2400 22.4150 22.0400 22.3100 157,900
21.9700 21.9700 21.6750 21.9000 97,200
Weekend
Weekend
21.7300 21.9600 21.5750 21.7400 94,500
21.6500 22.0200 21.5700 21.9400 116,200
22.0900 22.2300 21.7700 21.8300 126,700
21.4300 22.1300 21.4000 21.8400 125,900
19 · DEFA14A After-hours · 16:12 ET DEFA14A ↗ 18 · DEF 14A After-hours · 16:06 ET FORM DEF 14A ↗
21.5100 22.2300 21.4500 21.7000 127,200
Weekend
Weekend
21.2500 21.2500 20.9000 21.0200 365,300
20.5900 21.3500 20.5500 21.2500 131,400
21.0000 21.0700 20.5000 20.7700 131,000
20.8300 21.1700 20.7900 21.1000 136,600
20.7900 21.0500 20.7300 20.8800 111,500
Weekend
Weekend
20.6200 21.0000 20.3200 20.5900 102,400
20.2800 20.6700 20.1200 20.6200 90,500
20.8700 20.9100 20.4350 20.7100 118,100
20.7600 21.4300 20.4950 20.9800 144,100
19.6400 20.9750 19.6400 20.7700 134,500
Weekend
Weekend
17 · 8-K After-hours · 17:07 ET FORM 8-K ↗
21.2900 21.2900 20.9400 21.2100 130,400
22.3400 22.4350 21.6900 21.9000 97,700
22.7800 23.0000 22.5100 22.6200 114,800
22.0500 22.5800 21.9950 22.5600 105,400
16 · 10-K After market open · 12:19 ET 10-K ↗
21.8300 22.8300 21.5300 22.6700 115,900
Weekend
Weekend
22.5900 22.7870 21.9600 22.1300 134,900
23.0000 23.3700 22.6900 23.0300 95,700
22.7300 23.1700 22.7100 23.0600 83,900
22.3600 22.6550 22.0960 22.4900 130,500
23.4900 23.5950 22.3600 22.4800 165,500
Weekend
Weekend
23.2400 23.6700 23.0000 23.6400 160,700
22.9400 23.2400 22.8600 23.2100 153,800
23.1900 23.6800 23.0310 23.1600 122,400
22.9700 23.4300 22.8200 23.1200 77,500
No trading
Weekend
Weekend
22.9600 23.0750 22.6300 22.9700 68,900
23.5700 23.6100 22.9000 23.1900 108,500
23.6300 23.9400 23.1000 23.3700 143,900
23.7000 23.8800 23.1600 23.5500 227,300
23.8400 24.1800 23.6100 23.6400 111,600
Weekend
Weekend
23.7600 24.0200 23.6700 23.9800 96,500
23.9100 24.2300 23.3500 23.5300 124,500
23.9500 24.2600 23.4700 23.9700 157,200
15 · 8-K Next filing day · accepted 03 Feb, 18:10 ET FORM 8-K ↗ 14 · 8-K After-hours · 16:05 ET FORM 8-K ↗
23.2800 23.7900 23.1400 23.6800 252,000
22.8000 23.5000 22.5220 23.2500 155,600
Weekend
Weekend
22.7100 23.0000 22.4300 22.8500 147,100
23.0300 23.2200 22.5000 22.8000 182,500
23.0100 23.1500 22.6300 22.8600 292,900
23.0900 23.3800 23.0000 23.0300 148,100
23.0900 23.2300 22.3700 23.0500 264,800
Weekend
Weekend
23.2000 23.4200 22.6000 23.0000 401,300
13 · 8-K After-hours · 16:10 ET 8-K ↗
23.8800 24.5650 23.8800 24.1100 266,100
22.3500 23.7900 22.3500 23.7400 202,200
22.1700 22.4700 21.9650 22.2800 241,600
No trading
Weekend
Weekend
22.5000 22.6700 22.4000 22.5000 124,600
21.7640 22.7000 21.7640 22.5600 121,500
21.9400 21.9800 21.6200 21.9300 143,600
22.0000 22.2100 21.8800 21.9200 139,500
21.5800 21.9400 21.5750 21.8900 173,100
Weekend
Weekend
22.1100 22.3000 21.6000 21.7800 172,700
21.4000 22.3300 20.9600 22.1600 137,400
21.4900 21.6400 21.3250 21.4100 164,400
21.7200 21.7200 21.1900 21.4500 157,000
21.1800 22.0900 21.1800 21.5600 295,800
Weekend
Weekend
21.2200 21.3700 20.8100 21.2100 162,500
No trading
21.2500 21.3550 21.0300 21.1700 143,600
21.2100 21.4200 21.1300 21.1700 145,100
21.2100 21.4400 21.0700 21.2200 145,900
Weekend
Weekend
21.3400 21.5300 21.1900 21.2000 184,900
No trading
21.4600 21.5800 21.3100 21.3300 100,000
21.3900 21.6750 21.3800 21.4800 179,000
21.5900 21.8900 21.3700 21.4000 142,700
Weekend
Weekend
12 · 8-K After-hours · 16:05 ET FORM 8-K ↗
21.6800 22.0800 21.4100 21.5800 328,100
21.8200 22.2900 21.8200 21.8700 209,100
21.6100 22.0500 21.4300 21.7300 151,000
21.3700 21.9900 21.3700 21.6900 197,300
21.1600 21.3900 21.0700 21.3700 257,000
Weekend
Weekend
21.1700 21.4200 21.1070 21.2000 233,100
20.7000 21.2800 20.6800 21.0700 213,200
20.0400 21.0900 20.0100 20.7900 387,300
19.8500 20.4000 19.8500 20.0300 183,600
19.6900 20.1550 19.5400 19.9100 194,800
Weekend
Weekend
19.8500 20.2350 19.5700 19.6800 340,400
18.6900 20.2400 18.6900 20.0100 488,000
17.6400 19.0400 17.5250 18.7900 536,100
16.7400 17.7100 16.7400 17.5500 338,600
16.1700 16.8500 16.1700 16.5600 196,000
11 · 8-K Pre-market · 09:00 ET FORM 8-K ↗
Weekend
Weekend
16.2300 16.3600 16.1100 16.2600 74,500
No trading
16.1900 16.4600 16.0700 16.1500 136,600
15.6200 16.3800 15.6200 16.2900 131,300
15.7400 15.8000 15.5700 15.6100 100,600
Weekend
Weekend
15.2200 15.9500 15.2150 15.8300 151,100
15.4400 15.7100 15.1130 15.1900 111,200
15.2800 15.3600 15.0600 15.3100 133,800
15.2500 15.4100 15.0900 15.1800 162,000
16.1000 16.1700 15.1700 15.2700 152,100
Weekend
Weekend
15.8500 16.2150 15.6800 16.1700 204,000
16.0200 16.1900 15.9500 16.0500 172,100
16.2000 16.3500 15.9700 16.0800 157,800
16.1000 16.2300 15.8700 16.1300 127,500
16.1900 16.3900 16.0100 16.1200 147,800
Weekend
Weekend
15.8900 16.1100 15.7200 16.0100 162,600
10 · 10-Q After-hours · 16:04 ET 10-Q ↗ 9 · 8-K After-hours · 16:01 ET FORM 8-K ↗
15.8600 16.0900 15.8000 15.9700 142,900
16.1200 16.4100 15.9250 15.9400 219,600
15.9900 16.3550 15.8650 16.1700 269,500
8 · 8-K After-hours · 16:02 ET FORM 8-K ↗
14.5200 15.9800 14.5200 15.9400 373,900
Weekend
Weekend
15.6000 15.8400 14.2400 14.6400 255,200
7 · 8-K After-hours · 16:05 ET 8-K ↗
16.0900 16.3800 15.9600 16.0200 155,500
16.5300 16.6350 16.0100 16.1600 146,400
16.6500 16.7550 16.4000 16.4200 122,800
17.1000 17.1000 16.6750 16.7200 158,700
Weekend
Weekend
16.4600 17.0200 16.4600 16.9800 135,200
16.4700 16.5000 16.1850 16.3400 140,500
16.5700 16.7700 16.4200 16.4700 129,000
16.4500 16.6150 16.3100 16.5800 127,500
15.9300 16.4900 15.9200 16.4500 206,200
Weekend
Weekend
15.7600 15.8500 15.6100 15.8300 184,200
16.1900 16.3400 15.4500 15.6100 293,100
16.6800 16.8600 16.2050 16.2400 120,500
16.0000 16.6200 15.8000 16.5700 121,400
16.1400 16.1500 15.7850 16.0200 158,800
Weekend
Weekend
16.3000 16.4900 15.8700 15.9000 190,300
16.5100 16.7050 16.2100 16.3100 107,700
16.8000 17.1750 16.5300 16.5500 99,300
17.0400 17.0800 16.7500 16.7800 134,500
17.0000 17.1400 16.7700 16.9200 129,400
Weekend
Weekend
16.8900 17.2270 16.7700 16.8300 82,300
16.8000 17.2500 16.6100 16.7900 106,600
16.9900 17.0200 16.7800 16.8100 86,500
17.0500 17.1900 16.9200 17.1400 136,900
17.6400 17.6400 17.1000 17.1000 111,100
Weekend
Weekend
17.5100 17.6300 17.3550 17.5500 124,600
17.6100 17.6700 17.3200 17.4400 92,900
17.7900 17.9500 17.5950 17.7000 109,000
18.0000 18.3510 17.7200 17.7500 113,600
17.8800 18.1250 17.7300 18.0000 133,500
Weekend
Weekend
18.4900 18.4900 17.9600 17.9700 257,000
18.0600 18.4900 17.8270 18.4900 128,100
17.6300 18.3250 17.5700 17.9400 199,500
17.8500 17.8500 17.4600 17.6300 140,300
17.8700 17.9350 17.6700 17.8300 112,800
Weekend
Weekend
18.1500 18.1800 17.8250 17.8500 106,200
17.8700 18.2300 17.8000 18.2000 145,400
17.9700 18.0800 17.7000 17.8700 264,300
18.2000 18.2800 17.8350 17.9000 95,200
6 · 10-Q After-hours · 16:05 ET 10-Q ↗
18.2000 18.2800 17.8800 18.2400 114,400
Weekend
Weekend
18.7100 18.8900 18.1400 18.1400 112,200
18.2200 18.6700 18.1700 18.6700 97,700
18.3800 18.5800 18.1200 18.3100 101,900
18.2300 18.4900 18.1000 18.4700 107,600
5 · 8-K Pre-market · 06:06 ET FORM 8-K ↗
No trading
Weekend
Weekend
18.4500 18.6700 18.2000 18.4200 93,100
18.6600 18.6600 18.2850 18.4000 124,600
18.5100 18.7030 18.4900 18.5600 77,800
18.3600 18.6400 18.1000 18.5100 111,100
18.3100 18.4800 18.0950 18.3300 100,200
Weekend
Weekend
4 · 8-K After-hours · 16:01 ET FORM 8-K ↗
17.4500 18.5100 17.3200 18.4800 169,000
17.3300 17.4400 17.1800 17.2700 94,000
17.4600 17.8650 17.2500 17.3500 167,400
17.3000 17.6200 17.3000 17.4200 74,900
17.3200 17.4600 17.1330 17.3400 107,500
Weekend
Weekend
17.8100 18.0100 17.2700 17.3500 279,100
17.9300 18.0700 17.4670 17.9700 82,600
18.2300 18.3530 17.8950 18.1800 110,800
17.5000 18.1200 17.5000 18.1200 177,000
17.5600 17.6350 17.2000 17.5000 103,300
Weekend
Weekend
3 · 10-Q After-hours · 16:02 ET 10-Q ↗
17.4000 17.6150 17.1350 17.5600 90,900
2 · 8-K After-hours · 17:16 ET FORM 8-K ↗
17.3900 17.3900 17.0000 17.2200 117,100
16.8500 17.2150 16.6100 17.1600 121,700
1 · 8-K After-hours · 16:05 ET FORM 8-K ↗
16.7200 17.1000 16.4000 16.7100 117,700
16.5300 16.7400 16.4400 16.7300 117,600
Weekend
Weekend
16.7900 16.9600 16.3000 16.5300 143,700
17.1600 17.1700 16.9200 16.9600 113,000
17.7300 17.8600 17.2100 17.3100 83,300
18.1400 18.2600 17.6500 17.6600 125,000
17.9600 18.1100 17.5000 18.0900 120,500
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

26 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
25 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:55 ET Summarise
24 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
23 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 17:20 ET Summarise
22 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:42 ET Summarise
21 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
19 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
18 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
17 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 17:07 ET Summarise
16 10-K 10-K (opens SEC filing in a new tab) After market open · 12:19 ET Summarise
15 8-K FORM 8-K (opens SEC filing in a new tab) Next filing day · accepted 03 Feb, 18:10 ET Summarise
14 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
12 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
11 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
10 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:04 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
8 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
6 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 06:06 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
2 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 17:16 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise