Get the Stockscreener App
24.21
0.53%
-0.13
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 September 18, 2025, is $24.21.
- 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 $24.21 now.
- The 52-week high stock price for MSBIP is $25.77, representing a 6.44% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for MSBIP is $22.03, indicating a -9.00% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $24.49 | $24.10 | $0.3899 | 19,695.0 | -0.58% |
| Sep 17, 2025 | $24.49 | $24.26 | $0.2308 | 6,416.0 | -0.04% |
| Sep 16, 2025 | $24.49 | $23.92 | $0.5699 | 19,364.0 | +1.88% |
| Sep 15, 2025 | $23.92 | $23.60 | $0.32 | 7,889.0 | -0.41% |
| Sep 12, 2025 | $24.34 | $23.78 | $0.5589 | 4,586.0 | -0.21% |
| Sep 11, 2025 | $24.20 | $23.95 | $0.2499 | 8,033.0 | +0.63% |
| Sep 10, 2025 | $23.98 | $23.75 | $0.2333 | 10,206.0 | +0.25% |
| Sep 09, 2025 | $23.84 | $23.60 | $0.24 | 5,583.0 | +0.38% |
| Sep 08, 2025 | $23.85 | $23.70 | $0.1465 | 6,451.0 | +0.34% |
| Sep 05, 2025 | $23.75 | $23.54 | $0.2075 | 3,077.0 | +0.38% |
| Sep 04, 2025 | $23.59 | $23.42 | $0.1699 | 6,198.0 | +0.64% |
| Sep 03, 2025 | $23.54 | $23.34 | $0.1999 | 6,951.0 | +0.56% |
| Sep 02, 2025 | $23.34 | $22.92 | $0.42 | 16,866.0 | +1.66% |
| Aug 29, 2025 | $23.29 | $22.87 | $0.42 | 50,419.0 | -1.21% |
| Aug 28, 2025 | $23.55 | $22.90 | $0.65 | 27,893.0 | -0.89% |
| Aug 27, 2025 | $23.69 | $23.40 | $0.29 | 23,434.0 | -0.18% |
| Aug 26, 2025 | $23.65 | $23.34 | $0.3099 | 84,824.0 | +0.04% |
| Aug 25, 2025 | $23.98 | $23.37 | $0.61 | 27,577.0 | -1.84% |
| Aug 22, 2025 | $24.32 | $23.84 | $0.48 | 22,638.0 | -1.24% |
| Aug 21, 2025 | $24.40 | $24.03 | $0.3699 | 5,788.0 | -0.25% |
| Aug 20, 2025 | $24.40 | $24.23 | $0.1739 | 1,326.0 | -0.34% |
| Aug 19, 2025 | $24.44 | $24.25 | $0.185 | 3,775.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $24.49 | $22.92 | $1.57 | 121,315.0 | +5.58% |
| 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% |
0.59%
1.42%
Cap:
|
Volume (24h):