Get the Stockscreener App
25.09
0.18%
+0.0439
After Hours:
25.0939
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 May 16, 2024, is $25.09.
- 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 $25.09 now.
- The 52-week high stock price for MSBIP is $26.55, representing a 5.80% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for MSBIP is $20.50, indicating a -18.31% decrease from the current share price, occurred on May 18, 2023.
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 |
|---|---|---|---|---|---|
| May 16, 2024 | $25.12 | $25.01 | $0.11 | 2,651.0 | +0.18% |
| May 15, 2024 | $25.05 | $25.02 | $0.035 | 8,059.0 | +0.20% |
| May 14, 2024 | $25.25 | $24.99 | $0.2573 | 2,685.0 | +0.08% |
| May 13, 2024 | $25.03 | $24.93 | $0.10 | 5,131.0 | -0.04% |
| May 10, 2024 | $25.12 | $24.86 | $0.26 | 5,833.0 | -0.04% |
| May 09, 2024 | $25.14 | $25.00 | $0.1399 | 3,398.0 | -0.32% |
| May 08, 2024 | $25.14 | $25.00 | $0.1399 | 6,412.0 | +0.28% |
| May 07, 2024 | $25.15 | $25.01 | $0.14 | 4,526.0 | -0.60% |
| May 06, 2024 | $25.16 | $25.05 | $0.1099 | 4,410.0 | -0.04% |
| May 03, 2024 | $25.20 | $25.10 | $0.10 | 3,801.0 | +0.47% |
| May 02, 2024 | $25.14 | $25.02 | $0.118 | 8,663.0 | -0.20% |
| May 01, 2024 | $25.19 | $25.07 | $0.12 | 1,081.0 | +0.24% |
| Apr 30, 2024 | $25.05 | $24.80 | $0.25 | 14,808.0 | -0.04% |
| Apr 29, 2024 | $25.17 | $25.00 | $0.1709 | 3,377.0 | +0.12% |
| Apr 26, 2024 | $25.25 | $25.02 | $0.2277 | 6,414.0 | -0.52% |
| Apr 25, 2024 | $25.15 | $25.05 | $0.0998 | 1,303.0 | -0.08% |
| Apr 24, 2024 | $25.17 | $25.17 | $0.00 | 434.0 | -0.32% |
| Apr 23, 2024 | $25.25 | $25.02 | $0.23 | 1,369.0 | +0.80% |
| Apr 22, 2024 | $25.25 | $25.05 | $0.20 | 2,296.0 | +0.24% |
| Apr 19, 2024 | $25.17 | $24.99 | $0.18 | 4,808.0 | -0.20% |
| Apr 18, 2024 | $25.12 | $25.00 | $0.12 | 2,625.0 | -0.24% |
| Apr 17, 2024 | $25.10 | $24.86 | $0.24 | 6,459.0 | +1.21% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.25 | $24.86 | $0.3874 | 59,301.0 | +0.22% |
| 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% |
Midland States Bancorp Inc Stock (MSBIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.00 | $23.40 | $1.60 | 102,632.0 | -1.30% |
| Nov, 2023 | $24.62 | $21.90 | $2.72 | 76,180.0 | +11.96% |
| Oct, 2023 | $23.95 | $21.22 | $2.73 | 84,862.0 | -8.57% |
| Sep, 2023 | $24.35 | $21.50 | $2.85 | 175,386.0 | +0.88% |
| Aug, 2023 | $24.69 | $23.10 | $1.59 | 104,024.0 | -3.56% |
| Jul, 2023 | $24.73 | $22.68 | $2.05 | 102,694.0 | +0.28% |
| Jun, 2023 | $24.97 | $22.22 | $2.75 | 148,685.0 | +5.39% |
| May, 2023 | $23.39 | $18.25 | $5.14 | 187,220.0 | +1.70% |
| Apr, 2023 | $24.20 | $21.00 | $3.20 | 167,333.0 | +2.95% |
| Mar, 2023 | $25.50 | $18.57 | $6.93 | 733,615.0 | +0.00% |
0.00%
4.59%
Cap:
|
Volume (24h):