Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
23.80
+0.03 (0.13%)
Jun 13, 2025, 4:00 PM - Market closed
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.93 | 23.95 | 23.77 | 23.92 | 23.92 | 0.63% | 3,498 |
| Jun 12, 2025 | 23.99 | 23.99 | 23.77 | 23.77 | 23.77 | -0.67% | 3,884 |
| Jun 11, 2025 | 23.84 | 23.97 | 23.81 | 23.93 | 23.93 | 0.23% | 2,133 |
| Jun 10, 2025 | 23.80 | 23.95 | 23.75 | 23.88 | 23.88 | 0.29% | 6,592 |
| Jun 9, 2025 | 24.00 | 24.10 | 23.80 | 23.81 | 23.81 | -0.56% | 13,646 |
| Jun 6, 2025 | 23.80 | 23.94 | 23.80 | 23.94 | 23.94 | 0.59% | 3,409 |
| Jun 5, 2025 | 23.86 | 23.99 | 23.75 | 23.80 | 23.80 | 0.38% | 6,421 |
| Jun 4, 2025 | 23.85 | 23.85 | 23.71 | 23.71 | 23.71 | 0.08% | 3,064 |
| Jun 3, 2025 | 23.85 | 23.86 | 23.60 | 23.69 | 23.69 | -0.25% | 3,814 |
| Jun 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.32% | 4,562 |
| May 30, 2025 | 23.84 | 23.84 | 23.30 | 23.44 | 23.44 | -1.80% | 27,713 |
| May 29, 2025 | 23.75 | 23.87 | 23.75 | 23.87 | 23.87 | 1.23% | 1,443 |
| May 28, 2025 | 23.63 | 23.85 | 23.58 | 23.58 | 23.58 | -1.09% | 5,529 |
| May 27, 2025 | 23.85 | 23.89 | 23.75 | 23.84 | 23.84 | -0.21% | 2,044 |
| May 23, 2025 | 23.80 | 23.89 | 23.59 | 23.89 | 23.89 | 0.80% | 2,916 |
| May 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 101 |
| May 21, 2025 | 23.69 | 23.86 | 23.69 | 23.70 | 23.70 | - | 2,147 |
| May 20, 2025 | 23.66 | 23.70 | 23.56 | 23.70 | 23.70 | -0.71% | 1,801 |
| May 19, 2025 | 23.65 | 23.87 | 23.55 | 23.87 | 23.87 | 0.84% | 11,189 |
| May 16, 2025 | 23.80 | 23.80 | 23.45 | 23.67 | 23.67 | -0.10% | 3,049 |
| May 15, 2025 | 23.76 | 23.80 | 23.60 | 23.69 | 23.69 | -0.24% | 1,978 |
| May 14, 2025 | 23.81 | 23.81 | 23.73 | 23.75 | 23.75 | -0.59% | 2,940 |
| May 13, 2025 | 23.95 | 23.95 | 23.89 | 23.89 | 23.89 | -0.04% | 2,084 |
| May 12, 2025 | 23.95 | 24.00 | 23.88 | 23.90 | 23.90 | 0.63% | 5,636 |
| May 9, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | - | 3,643 |
| May 8, 2025 | 23.86 | 24.00 | 23.75 | 23.75 | 23.75 | 0.55% | 10,242 |
| May 7, 2025 | 23.56 | 23.95 | 23.56 | 23.62 | 23.62 | 0.34% | 952 |
| May 6, 2025 | 24.00 | 24.00 | 23.37 | 23.54 | 23.54 | -1.13% | 6,663 |
| May 5, 2025 | 23.94 | 24.12 | 23.81 | 23.81 | 23.81 | 0.59% | 2,243 |
| May 2, 2025 | 23.65 | 23.70 | 23.32 | 23.67 | 23.67 | 0.30% | 7,885 |
| May 1, 2025 | 23.69 | 23.75 | 23.49 | 23.60 | 23.60 | 0.21% | 15,385 |
| Apr 30, 2025 | 23.50 | 23.60 | 23.50 | 23.55 | 23.55 | 0.68% | 2,533 |
| Apr 29, 2025 | 23.70 | 23.70 | 23.39 | 23.39 | 23.39 | -0.51% | 3,320 |
| Apr 28, 2025 | 23.50 | 23.95 | 23.50 | 23.51 | 23.51 | -0.59% | 2,337 |
| Apr 25, 2025 | 23.82 | 23.82 | 23.65 | 23.65 | 23.65 | 0.38% | 1,267 |
| Apr 24, 2025 | 23.27 | 23.69 | 23.27 | 23.56 | 23.56 | 1.25% | 1,802 |
| Apr 23, 2025 | 23.51 | 23.70 | 23.26 | 23.27 | 23.27 | -0.62% | 2,497 |
| Apr 22, 2025 | 23.48 | 23.65 | 23.42 | 23.42 | 23.42 | 0.45% | 3,295 |
| Apr 21, 2025 | 23.38 | 23.55 | 23.25 | 23.31 | 23.31 | 0.82% | 4,315 |
| Apr 17, 2025 | 23.52 | 23.52 | 23.12 | 23.12 | 23.12 | -0.22% | 626 |
| Apr 16, 2025 | 23.51 | 23.51 | 23.17 | 23.17 | 23.17 | -0.30% | 935 |
| Apr 15, 2025 | 23.61 | 23.66 | 23.22 | 23.24 | 23.24 | -1.02% | 12,745 |
| Apr 14, 2025 | 23.37 | 23.66 | 22.85 | 23.48 | 23.48 | 0.86% | 4,892 |
| Apr 11, 2025 | 23.20 | 23.61 | 23.20 | 23.28 | 23.28 | 0.22% | 7,334 |
| Apr 10, 2025 | 23.26 | 23.46 | 23.10 | 23.23 | 23.23 | -0.85% | 4,360 |
| Apr 9, 2025 | 23.10 | 23.80 | 23.00 | 23.43 | 23.43 | 1.38% | 9,120 |
| Apr 8, 2025 | 23.03 | 23.25 | 23.03 | 23.11 | 23.11 | 0.78% | 2,626 |
| Apr 7, 2025 | 23.00 | 23.21 | 22.75 | 22.93 | 22.93 | -1.46% | 8,270 |
| Apr 4, 2025 | 23.44 | 23.44 | 22.75 | 23.27 | 23.27 | -0.77% | 10,376 |
| Apr 3, 2025 | 23.88 | 23.88 | 23.39 | 23.45 | 23.45 | -1.80% | 5,373 |