Skip to main content
logo
Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
24.76
+0.06 (0.24%)
At close: Apr 2, 2026, 4:00 PM EDT
24.83
+0.07 (0.28%)
After-hours: Apr 2, 2026, 4:10 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.7025.0724.7024.7624.760.24%7,196
Apr 1, 202624.5024.7024.5024.7024.701.44%4,024
Mar 31, 202625.0325.0624.3524.3524.35-2.60%22,928
Mar 30, 202625.1925.1924.8925.0025.000.77%16,253
Mar 27, 202624.9025.1124.8124.8124.81-0.36%14,183
Mar 26, 202624.9225.0524.9024.9024.90-0.24%2,690
Mar 25, 202625.2225.2224.9624.9624.960.20%4,112
Mar 24, 202625.0025.0024.9124.9124.91-0.16%2,837
Mar 23, 202624.8525.1024.8524.9524.950.56%2,370
Mar 20, 202625.0125.1524.8024.8124.81-0.76%10,768
Mar 18, 202625.2025.2025.0025.0025.00-0.20%2,214
Mar 17, 202625.0325.2924.9925.0525.050.24%2,847
Mar 16, 202624.9625.1024.9624.9924.99-1.77%15,901
Mar 13, 202625.8125.8125.4225.4424.960.28%3,305
Mar 12, 202625.4325.4925.3325.3724.890.20%1,078
Mar 11, 202625.3925.8025.3025.3224.840.20%4,577
Mar 10, 202625.2525.3925.2525.2724.790.24%1,306
Mar 9, 202625.2025.4025.2025.2124.73-0.36%3,542
Mar 6, 202625.2725.5025.2725.3024.82-0.28%6,505
Mar 5, 202625.6525.6525.3725.3724.890.28%579
Mar 4, 202625.3225.4525.3025.3024.820.56%1,316
Mar 3, 202625.2525.2525.1425.1624.680.24%1,838
Mar 2, 202625.3325.3325.1025.1024.62-0.87%423
Feb 27, 202625.3325.3325.0025.3224.840.02%38,751
Feb 26, 202625.2925.3225.2525.3224.83-0.02%17,189
Feb 25, 202625.2925.3625.2725.3224.840.28%5,613
Feb 24, 202625.4025.5025.2525.2524.77-0.32%6,382
Feb 23, 202625.5825.5825.3325.3324.85-0.96%2,938
Feb 20, 202625.5025.5825.5025.5825.090.10%4,857
Feb 19, 202625.6525.6525.5525.5525.06-2,565
Feb 18, 202625.5625.9425.5525.5525.06-0.08%15,340
Feb 17, 202625.5525.7225.5525.5725.08-0.16%1,780
Feb 13, 202625.6825.6825.6125.6125.120.16%1,037
Feb 12, 202625.5025.6125.3625.5725.080.47%1,918
Feb 11, 202625.4825.4825.4525.4524.970.12%721
Feb 10, 202625.5325.5925.4225.4224.940.31%2,270
Feb 9, 202625.5025.5025.3425.3424.86-0.03%618
Feb 6, 202625.3425.3625.3425.3524.870.40%943
Feb 5, 202625.3525.3525.2525.2524.77-0.20%1,198
Feb 4, 202625.4025.4025.3025.3024.82-0.63%4,107
Feb 3, 202625.5125.5325.4625.4624.98-0.20%1,265
Feb 2, 202625.5125.5125.5025.5125.02-1,325
Jan 30, 202625.5025.6025.5025.5125.020.24%3,818
Jan 29, 202625.3625.5225.3625.4524.970.55%7,486
Jan 28, 202625.3125.3525.3125.3124.830.32%3,058
Jan 27, 202625.3925.3925.2325.2324.75-0.20%4,640
Jan 26, 202625.2125.3125.2125.2824.800.32%1,804
Jan 23, 202625.1325.2025.1325.2024.72-1,663
Jan 22, 202625.1425.2525.1325.2024.720.60%4,790
Jan 21, 202625.1525.1525.0525.0524.570.12%649