Get the Stockscreener App
25.39
0.22%
-0.055
After Hours:
25.37
-0.02
-0.08%
Midland States Bancorp Inc Stock (MSBIP) Price History
The historical daily chart and data for Midland States Bancorp Inc stock (MSBIP), show that the latest closing stock price as of August 24, 2026, is $25.39.
- Midland States Bancorp Inc all-time high stock price is $26.55, occurred on January 25, 2024.
- The lowest Midland States Bancorp Inc stock price recorded was $0.00 on January 11, 2024. Since then, Midland States Bancorp Inc's stock price has risen over to $25.39 now.
- The 52-week high stock price for MSBIP is $25.94, representing a 2.17% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for MSBIP is $22.87, indicating a -9.93% decrease from the current share price, occurred on August 29, 2025.
The table below shows more information about MSBIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 24, 2026 | $25.40 | $25.20 | $0.20 | 13,386.0 | -0.22% |
| Aug 21, 2026 | $25.50 | $25.15 | $0.3499 | 13,051.0 | +0.45% |
| Aug 20, 2026 | $25.33 | $25.33 | $0.00 | 367.0 | -0.28% |
| Aug 19, 2026 | $25.40 | $25.16 | $0.24 | 6,511.0 | +0.59% |
| Aug 18, 2026 | $25.38 | $25.15 | $0.225 | 1,930.0 | +0.00% |
| Aug 17, 2026 | $25.25 | $25.15 | $0.0999 | 2,538.0 | +0.12% |
| Aug 14, 2026 | $25.22 | $25.18 | $0.0436 | 733.0 | +0.07% |
| Aug 13, 2026 | $25.20 | $25.16 | $0.0371 | 1,157.0 | -0.20% |
| Aug 12, 2026 | $25.25 | $25.10 | $0.1499 | 2,811.0 | +0.60% |
| Aug 11, 2026 | $25.17 | $25.10 | $0.07 | 1,848.0 | -0.16% |
| Aug 10, 2026 | $25.25 | $25.05 | $0.20 | 2,933.0 | -0.79% |
| Aug 07, 2026 | $25.48 | $25.15 | $0.3292 | 2,343.0 | +0.56% |
| Aug 05, 2026 | $25.20 | $25.20 | $0.00 | 1,808.0 | -0.57% |
| Aug 04, 2026 | $25.40 | $25.25 | $0.15 | 4,681.0 | +0.37% |
| Aug 03, 2026 | $25.34 | $25.25 | $0.095 | 4,638.0 | +0.00% |
| Jul 31, 2026 | $25.46 | $25.23 | $0.23 | 8,469.0 | +0.04% |
| Jul 30, 2026 | $25.24 | $25.24 | $0.00 | 579.0 | +0.20% |
| Jul 29, 2026 | $25.19 | $25.12 | $0.07 | 5,665.0 | +0.16% |
| Jul 28, 2026 | $25.18 | $25.11 | $0.0662 | 1,867.0 | -0.14% |
Midland States Bancorp Inc Stock (MSBIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Midland States Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSBIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Midland States Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Midland States Bancorp Inc Stock (MSBIP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $25.50 | $25.05 | $0.4499 | 74,121.0 | +0.55% |
| Jul, 2026 | $25.48 | $24.96 | $0.525 | 62,449.0 | +1.41% |
| Jun, 2026 | $25.50 | $24.90 | $0.60 | 88,003.0 | -2.20% |
| May, 2026 | $25.58 | $25.06 | $0.52 | 36,942.0 | +0.28% |
| Apr, 2026 | $25.43 | $24.50 | $0.93 | 42,808.0 | +4.27% |
| Mar, 2026 | $25.81 | $24.35 | $1.46 | 120,552.0 | -3.83% |
| Feb, 2026 | $25.94 | $25.00 | $0.94 | 110,746.0 | -0.74% |
| Jan, 2026 | $25.60 | $24.99 | $0.61 | 93,005.0 | +1.96% |
Midland States Bancorp Inc Stock (MSBIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.16 | $24.25 | $0.9099 | 126,875.0 | +2.79% |
| Nov, 2025 | $24.60 | $23.52 | $1.08 | 133,707.0 | +2.88% |
| Oct, 2025 | $24.84 | $23.22 | $1.62 | 142,344.0 | -4.29% |
| Sep, 2025 | $24.93 | $22.92 | $2.01 | 157,875.0 | +7.81% |
| Aug, 2025 | $24.84 | $22.87 | $1.97 | 324,265.0 | -5.64% |
| Jul, 2025 | $24.72 | $22.19 | $2.53 | 253,212.0 | +9.76% |
| Jun, 2025 | $24.10 | $22.03 | $2.07 | 244,186.0 | -5.59% |
| May, 2025 | $24.12 | $23.30 | $0.82 | 122,382.0 | -0.47% |
| Apr, 2025 | $24.23 | $22.75 | $1.48 | 99,145.0 | -3.40% |
| Mar, 2025 | $24.67 | $23.16 | $1.51 | 273,814.0 | +4.28% |
| Feb, 2025 | $24.87 | $22.52 | $2.35 | 481,413.0 | -3.39% |
| Jan, 2025 | $25.41 | $23.41 | $2.00 | 422,123.0 | -5.47% |
Midland States Bancorp Inc Stock (MSBIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.35 | $24.69 | $0.66 | 211,750.0 | -1.40% |
| Nov, 2024 | $25.65 | $24.92 | $0.73 | 101,412.0 | +1.38% |
| Oct, 2024 | $25.77 | $24.89 | $0.88 | 121,309.0 | +0.92% |
| Sep, 2024 | $25.36 | $24.63 | $0.73 | 130,562.0 | +0.12% |
| Aug, 2024 | $25.35 | $24.22 | $1.13 | 130,988.0 | +0.24% |
| Jul, 2024 | $25.25 | $24.61 | $0.64 | 72,906.0 | +1.30% |
| Jun, 2024 | $25.23 | $24.39 | $0.84 | 111,728.0 | -1.40% |
| May, 2024 | $25.40 | $24.86 | $0.54 | 102,931.0 | -0.12% |
| Apr, 2024 | $25.33 | $24.43 | $0.9045 | 97,241.0 | -0.60% |
| Mar, 2024 | $25.25 | $24.67 | $0.58 | 74,385.0 | +0.72% |
| Feb, 2024 | $25.36 | $23.84 | $1.51 | 67,638.0 | +0.89% |
| Jan, 2024 | $26.55 | $24.50 | $2.05 | 98,580.0 | +2.02% |
1.23%
Cap:
|
Volume (24h):