Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
23.13
+0.10 (0.43%)
Jul 16, 2025, 4:00 PM - Market closed
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 23.18 | 23.22 | 22.75 | 23.13 | 23.13 | 0.43% | 10,056 |
| Jul 15, 2025 | 22.78 | 23.22 | 22.78 | 23.03 | 23.03 | 1.10% | 20,046 |
| Jul 14, 2025 | 22.80 | 22.91 | 22.75 | 22.78 | 22.78 | 0.13% | 9,575 |
| Jul 11, 2025 | 22.87 | 22.91 | 22.70 | 22.75 | 22.75 | -0.35% | 14,528 |
| Jul 10, 2025 | 22.78 | 22.89 | 22.74 | 22.83 | 22.83 | 0.79% | 7,600 |
| Jul 9, 2025 | 22.89 | 22.89 | 22.65 | 22.65 | 22.65 | 0.85% | 6,330 |
| Jul 8, 2025 | 22.71 | 22.76 | 22.39 | 22.46 | 22.46 | -1.28% | 9,230 |
| Jul 7, 2025 | 22.68 | 22.82 | 22.53 | 22.75 | 22.75 | 0.22% | 7,239 |
| Jul 3, 2025 | 22.75 | 22.84 | 22.64 | 22.70 | 22.70 | - | 5,328 |
| Jul 2, 2025 | 22.30 | 22.82 | 22.30 | 22.70 | 22.70 | 0.93% | 12,418 |
| Jul 1, 2025 | 22.40 | 22.55 | 22.19 | 22.49 | 22.49 | 1.63% | 16,002 |
| Jun 30, 2025 | 22.79 | 23.36 | 22.03 | 22.13 | 22.13 | -2.55% | 131,898 |
| Jun 27, 2025 | 23.17 | 23.19 | 22.53 | 22.71 | 22.71 | -1.00% | 11,596 |
| Jun 26, 2025 | 23.36 | 23.36 | 22.86 | 22.94 | 22.94 | -1.99% | 10,185 |
| Jun 25, 2025 | 23.26 | 23.42 | 23.26 | 23.41 | 23.41 | -0.11% | 3,827 |
| Jun 24, 2025 | 23.50 | 23.52 | 23.42 | 23.43 | 23.43 | -0.09% | 4,234 |
| Jun 23, 2025 | 23.45 | 23.50 | 23.32 | 23.45 | 23.45 | 0.32% | 10,937 |
| Jun 20, 2025 | 23.39 | 23.51 | 23.32 | 23.38 | 23.38 | 0.32% | 3,846 |
| Jun 18, 2025 | 23.30 | 23.52 | 23.30 | 23.30 | 23.30 | 0.34% | 4,028 |
| Jun 17, 2025 | 23.21 | 23.53 | 23.21 | 23.22 | 23.22 | -0.56% | 11,273 |
| Jun 16, 2025 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | -2.38% | 1,389 |
| Jun 13, 2025 | 23.93 | 23.95 | 23.77 | 23.92 | 23.44 | 0.63% | 3,498 |
| Jun 12, 2025 | 23.99 | 23.99 | 23.77 | 23.77 | 23.29 | -0.67% | 3,884 |
| Jun 11, 2025 | 23.84 | 23.97 | 23.81 | 23.93 | 23.45 | 0.23% | 2,133 |
| Jun 10, 2025 | 23.80 | 23.95 | 23.75 | 23.88 | 23.39 | 0.29% | 6,592 |
| Jun 9, 2025 | 24.00 | 24.10 | 23.80 | 23.81 | 23.32 | -0.56% | 13,646 |
| Jun 6, 2025 | 23.80 | 23.94 | 23.80 | 23.94 | 23.46 | 0.59% | 3,409 |
| Jun 5, 2025 | 23.86 | 23.99 | 23.75 | 23.80 | 23.32 | 0.38% | 6,421 |
| Jun 4, 2025 | 23.85 | 23.85 | 23.71 | 23.71 | 23.23 | 0.08% | 3,064 |
| Jun 3, 2025 | 23.85 | 23.86 | 23.60 | 23.69 | 23.21 | -0.25% | 3,814 |
| Jun 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.27 | 1.32% | 4,562 |
| May 30, 2025 | 23.84 | 23.84 | 23.30 | 23.44 | 22.97 | -1.80% | 27,713 |
| May 29, 2025 | 23.75 | 23.87 | 23.75 | 23.87 | 23.39 | 1.23% | 1,443 |
| May 28, 2025 | 23.63 | 23.85 | 23.58 | 23.58 | 23.10 | -1.09% | 5,529 |
| May 27, 2025 | 23.85 | 23.89 | 23.75 | 23.84 | 23.36 | -0.21% | 2,044 |
| May 23, 2025 | 23.80 | 23.89 | 23.59 | 23.89 | 23.41 | 0.80% | 2,916 |
| May 21, 2025 | 23.69 | 23.86 | 23.69 | 23.70 | 23.22 | - | 2,147 |
| May 20, 2025 | 23.66 | 23.70 | 23.56 | 23.70 | 23.22 | -0.71% | 1,801 |
| May 19, 2025 | 23.65 | 23.87 | 23.55 | 23.87 | 23.39 | 0.84% | 11,189 |
| May 16, 2025 | 23.80 | 23.80 | 23.45 | 23.67 | 23.19 | -0.10% | 3,049 |
| May 15, 2025 | 23.76 | 23.80 | 23.60 | 23.69 | 23.21 | -0.24% | 1,978 |
| May 14, 2025 | 23.81 | 23.81 | 23.73 | 23.75 | 23.27 | -0.59% | 2,940 |
| May 13, 2025 | 23.95 | 23.95 | 23.89 | 23.89 | 23.41 | -0.04% | 2,084 |
| May 12, 2025 | 23.95 | 24.00 | 23.88 | 23.90 | 23.42 | 0.63% | 5,636 |
| May 9, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.27 | - | 3,643 |
| May 8, 2025 | 23.86 | 24.00 | 23.75 | 23.75 | 23.27 | 0.55% | 10,242 |
| May 7, 2025 | 23.56 | 23.95 | 23.56 | 23.62 | 23.14 | 0.34% | 952 |
| May 6, 2025 | 24.00 | 24.00 | 23.37 | 23.54 | 23.06 | -1.13% | 6,663 |
| May 5, 2025 | 23.94 | 24.12 | 23.81 | 23.81 | 23.33 | 0.59% | 2,243 |
| May 2, 2025 | 23.65 | 23.70 | 23.32 | 23.67 | 23.19 | 0.30% | 7,885 |