Get the Stockscreener App
25.05
0.28%
-0.07
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 November 18, 2024, is $25.05.
- 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 $25.05 now.
- The 52-week high stock price for MSBIP is $26.55, representing a 5.99% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for MSBIP is $23.00, indicating a -8.18% decrease from the current share price, occurred on November 27, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $25.15 | $25.05 | $0.0999 | 3,333.0 | -0.28% |
| Nov 15, 2024 | $25.15 | $25.00 | $0.1498 | 1,875.0 | -0.12% |
| Nov 14, 2024 | $25.15 | $25.00 | $0.15 | 2,450.0 | +0.88% |
| Nov 13, 2024 | $25.15 | $24.92 | $0.23 | 10,994.0 | -0.68% |
| Nov 12, 2024 | $25.11 | $25.10 | $0.0051 | 785.0 | +0.36% |
| Nov 11, 2024 | $25.20 | $25.01 | $0.1899 | 6,329.0 | -0.40% |
| Nov 08, 2024 | $25.20 | $25.02 | $0.18 | 11,822.0 | +0.40% |
| Nov 07, 2024 | $25.14 | $25.00 | $0.14 | 6,909.0 | -0.40% |
| Nov 06, 2024 | $25.15 | $25.02 | $0.1299 | 6,874.0 | +0.24% |
| Nov 05, 2024 | $25.15 | $25.04 | $0.11 | 5,588.0 | -0.36% |
| Nov 04, 2024 | $25.20 | $25.06 | $0.14 | 3,568.0 | -0.04% |
| Nov 01, 2024 | $25.25 | $25.05 | $0.1999 | 2,828.0 | -0.59% |
| Oct 31, 2024 | $25.40 | $25.04 | $0.3598 | 5,054.0 | +0.78% |
| Oct 30, 2024 | $25.11 | $25.06 | $0.0527 | 7,307.0 | +0.02% |
| Oct 29, 2024 | $25.10 | $25.00 | $0.10 | 3,900.0 | +0.32% |
| Oct 28, 2024 | $25.37 | $25.01 | $0.36 | 5,647.0 | -0.40% |
| Oct 25, 2024 | $25.15 | $25.02 | $0.13 | 4,828.0 | +0.04% |
| Oct 24, 2024 | $25.19 | $25.03 | $0.16 | 7,068.0 | -0.08% |
| Oct 23, 2024 | $25.23 | $25.05 | $0.18 | 9,738.0 | +0.02% |
| Oct 22, 2024 | $25.28 | $25.06 | $0.22 | 3,972.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $25.25 | $24.92 | $0.3299 | 66,688.0 | -0.99% |
| 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% |
0.10%
2.92%
Cap:
|
Volume (24h):