Get the Stockscreener App
24.73
0.45%
0.11
After Hours:
24.81
0.08
+0.32%
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 December 18, 2025, is $24.73.
- 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 $24.73 now.
- The 52-week high stock price for MSBIP is $25.66, representing a 3.76% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for MSBIP is $22.03, indicating a -10.92% decrease from the current share price, occurred on June 30, 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $24.81 | $24.70 | $0.11 | 4,513.0 | +0.45% |
| Dec 17, 2025 | $24.82 | $24.62 | $0.20 | 12,942.0 | -0.53% |
| Dec 16, 2025 | $24.84 | $24.69 | $0.1539 | 11,608.0 | +0.41% |
| Dec 15, 2025 | $24.75 | $24.51 | $0.24 | 6,201.0 | -1.16% |
| Dec 12, 2025 | $25.10 | $24.76 | $0.34 | 5,351.0 | -0.28% |
| Dec 11, 2025 | $25.09 | $24.85 | $0.24 | 6,277.0 | +0.68% |
| Dec 10, 2025 | $24.97 | $24.84 | $0.1299 | 1,984.0 | +0.08% |
| Dec 09, 2025 | $24.98 | $24.82 | $0.155 | 8,193.0 | +0.36% |
| Dec 08, 2025 | $24.90 | $24.73 | $0.17 | 7,185.0 | -0.08% |
| Dec 05, 2025 | $24.83 | $24.60 | $0.23 | 6,526.0 | +0.53% |
| Dec 04, 2025 | $24.65 | $24.35 | $0.3035 | 11,633.0 | +0.98% |
| Dec 03, 2025 | $24.53 | $24.34 | $0.188 | 5,050.0 | +0.00% |
| Dec 02, 2025 | $24.50 | $24.25 | $0.25 | 5,651.0 | +0.16% |
| Dec 01, 2025 | $24.45 | $24.34 | $0.11 | 3,985.0 | +0.04% |
| Nov 26, 2025 | $24.60 | $24.29 | $0.31 | 7,937.0 | +0.37% |
| Nov 25, 2025 | $24.50 | $24.02 | $0.4799 | 11,888.0 | -0.12% |
| Nov 24, 2025 | $24.45 | $24.25 | $0.20 | 3,353.0 | +0.62% |
| Nov 21, 2025 | $24.37 | $24.11 | $0.26 | 2,472.0 | +0.42% |
| Nov 20, 2025 | $24.15 | $24.00 | $0.1499 | 4,088.0 | +0.00% |
| Nov 19, 2025 | $24.18 | $24.01 | $0.17 | 6,378.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.10 | $24.25 | $0.85 | 101,612.0 | +1.64% |
| 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% |
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% |
0.53%
0.38%
Cap:
|
Volume (24h):