Get the Stockscreener App
24.74
0.04%
-0.01
After Hours:
24.74
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 February 07, 2025, is $24.74.
- 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 $24.74 now.
- The 52-week high stock price for MSBIP is $25.77, representing a 4.16% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for MSBIP is $23.41, indicating a -5.38% decrease from the current share price, occurred on January 28, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $24.76 | $24.65 | $0.11 | 4,903.0 | -0.04% |
| Feb 06, 2025 | $24.87 | $24.50 | $0.37 | 10,564.0 | +1.19% |
| Feb 05, 2025 | $24.50 | $24.23 | $0.27 | 24,015.0 | +0.57% |
| Feb 04, 2025 | $24.45 | $24.23 | $0.22 | 30,573.0 | -0.04% |
| Feb 03, 2025 | $24.50 | $24.17 | $0.3325 | 19,084.0 | +0.54% |
| Jan 31, 2025 | $24.40 | $23.98 | $0.4168 | 9,177.0 | +0.21% |
| Jan 30, 2025 | $24.33 | $24.08 | $0.247 | 9,936.0 | -0.21% |
| Jan 29, 2025 | $24.35 | $24.09 | $0.26 | 26,636.0 | +0.41% |
| Jan 28, 2025 | $24.25 | $23.41 | $0.84 | 31,302.0 | +0.00% |
| Jan 27, 2025 | $24.19 | $23.63 | $0.56 | 24,447.0 | +1.05% |
| Jan 24, 2025 | $24.97 | $23.51 | $1.46 | 121,629.0 | -4.98% |
| Jan 23, 2025 | $25.15 | $24.97 | $0.18 | 2,087.0 | +0.20% |
| Jan 22, 2025 | $25.29 | $25.05 | $0.2399 | 13,923.0 | -0.20% |
| Jan 21, 2025 | $25.20 | $24.96 | $0.245 | 33,684.0 | +0.48% |
| Jan 17, 2025 | $25.02 | $24.98 | $0.035 | 9,244.0 | -0.08% |
| Jan 16, 2025 | $25.00 | $24.98 | $0.025 | 16,185.0 | +0.00% |
| Jan 15, 2025 | $25.08 | $24.91 | $0.17 | 20,459.0 | +0.20% |
| Jan 14, 2025 | $25.00 | $24.88 | $0.12 | 8,767.0 | -0.16% |
| Jan 13, 2025 | $25.06 | $24.99 | $0.07 | 8,598.0 | -0.16% |
| Jan 10, 2025 | $25.25 | $25.02 | $0.2298 | 19,828.0 | -0.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $24.87 | $24.17 | $0.7025 | 94,042.0 | +2.23% |
| 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% |
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% |
0.80%
Cap:
|
Volume (24h):