Get the Stockscreener App
23.77
0.65%
-0.155
After Hours:
23.80
0.025
+0.11%
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 04, 2025, is $23.77.
- 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 $23.77 now.
- The 52-week high stock price for MSBIP is $25.66, representing a 7.93% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for MSBIP is $22.03, indicating a -7.34% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $24.00 | $23.64 | $0.3599 | 2,739.0 | -0.65% |
| Nov 03, 2025 | $23.95 | $23.52 | $0.435 | 8,533.0 | +1.18% |
| Oct 31, 2025 | $23.89 | $23.22 | $0.6739 | 27,326.0 | -1.09% |
| Oct 30, 2025 | $24.15 | $23.90 | $0.25 | 3,040.0 | +0.00% |
| Oct 29, 2025 | $24.13 | $23.91 | $0.2187 | 5,622.0 | -0.58% |
| Oct 28, 2025 | $24.20 | $24.03 | $0.17 | 2,238.0 | +0.17% |
| Oct 27, 2025 | $24.20 | $24.00 | $0.20 | 5,051.0 | +0.00% |
| Oct 24, 2025 | $24.16 | $24.01 | $0.15 | 3,493.0 | +0.33% |
| Oct 23, 2025 | $24.06 | $23.93 | $0.13 | 2,791.0 | -0.42% |
| Oct 22, 2025 | $24.16 | $23.90 | $0.2599 | 3,318.0 | +0.13% |
| Oct 21, 2025 | $24.11 | $23.82 | $0.2862 | 5,253.0 | +0.80% |
| Oct 20, 2025 | $23.84 | $23.77 | $0.07 | 1,934.0 | +0.46% |
| Oct 17, 2025 | $23.92 | $23.59 | $0.3299 | 10,406.0 | +0.64% |
| Oct 16, 2025 | $24.20 | $23.55 | $0.6499 | 10,812.0 | -2.32% |
| Oct 15, 2025 | $24.11 | $23.74 | $0.37 | 3,570.0 | +0.96% |
| Oct 14, 2025 | $24.19 | $23.88 | $0.3099 | 1,820.0 | -0.71% |
| Oct 13, 2025 | $24.12 | $23.84 | $0.28 | 5,430.0 | +1.01% |
| Oct 10, 2025 | $24.13 | $23.79 | $0.34 | 13,591.0 | -0.79% |
| Oct 09, 2025 | $24.27 | $23.97 | $0.2988 | 6,952.0 | -0.66% |
| Oct 08, 2025 | $24.26 | $23.98 | $0.2777 | 8,254.0 | -0.66% |
| Oct 07, 2025 | $24.65 | $24.32 | $0.3301 | 6,125.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $24.00 | $23.52 | $0.4799 | 14,011.0 | +0.53% |
| 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% |
1.11%
0.11%
Cap:
|
Volume (24h):