Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
23.95
+0.30 (1.27%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Midland States Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 23.77 | 24.18 | 23.77 | 23.88 | 23.88 | 0.25% | 4,838 |
| Apr 1, 2025 | 24.23 | 24.23 | 23.82 | 23.82 | 23.82 | -2.30% | 6,311 |
| Mar 31, 2025 | 23.86 | 24.67 | 23.55 | 24.38 | 24.38 | 2.88% | 80,480 |
| Mar 28, 2025 | 23.97 | 23.97 | 23.60 | 23.70 | 23.70 | 0.53% | 5,141 |
| Mar 27, 2025 | 23.65 | 23.65 | 23.45 | 23.57 | 23.57 | 0.09% | 6,956 |
| Mar 26, 2025 | 23.63 | 23.70 | 23.50 | 23.55 | 23.55 | 0.13% | 3,254 |
| Mar 25, 2025 | 23.51 | 23.65 | 23.45 | 23.52 | 23.52 | - | 5,718 |
| Mar 24, 2025 | 23.50 | 23.98 | 23.50 | 23.52 | 23.52 | -0.88% | 11,478 |
| Mar 21, 2025 | 23.51 | 23.73 | 23.51 | 23.73 | 23.73 | 0.67% | 2,418 |
| Mar 20, 2025 | 23.86 | 23.86 | 23.50 | 23.57 | 23.57 | -0.50% | 12,671 |
| Mar 19, 2025 | 23.68 | 23.69 | 23.49 | 23.69 | 23.69 | -0.24% | 14,947 |
| Mar 18, 2025 | 23.60 | 23.75 | 23.45 | 23.75 | 23.75 | -0.39% | 19,168 |
| Mar 17, 2025 | 23.53 | 23.84 | 23.16 | 23.84 | 23.84 | 0.29% | 15,549 |
| Mar 14, 2025 | 23.75 | 23.90 | 23.63 | 23.77 | 23.30 | -0.54% | 11,154 |
| Mar 13, 2025 | 23.68 | 24.00 | 23.56 | 23.90 | 23.42 | 1.25% | 18,685 |
| Mar 12, 2025 | 23.50 | 23.65 | 23.50 | 23.61 | 23.14 | -0.31% | 4,123 |
| Mar 11, 2025 | 23.79 | 23.79 | 23.68 | 23.68 | 23.21 | -0.29% | 5,096 |
| Mar 10, 2025 | 23.67 | 23.75 | 23.54 | 23.75 | 23.28 | 0.35% | 6,722 |
| Mar 7, 2025 | 23.75 | 23.75 | 23.57 | 23.67 | 23.20 | -0.14% | 9,617 |
| Mar 6, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.23 | - | 12,066 |
| Mar 5, 2025 | 23.75 | 23.75 | 23.50 | 23.70 | 23.23 | -0.21% | 7,440 |
| Mar 4, 2025 | 23.50 | 24.14 | 23.50 | 23.75 | 23.28 | 0.54% | 12,076 |
| Mar 3, 2025 | 23.38 | 23.93 | 23.37 | 23.62 | 23.15 | 1.04% | 9,357 |
| Feb 28, 2025 | 23.65 | 24.00 | 23.18 | 23.38 | 22.91 | -1.09% | 80,986 |
| Feb 27, 2025 | 24.06 | 24.11 | 22.91 | 23.64 | 23.17 | -1.76% | 18,181 |
| Feb 26, 2025 | 23.80 | 24.20 | 23.75 | 24.06 | 23.58 | 0.25% | 11,752 |
| Feb 25, 2025 | 23.73 | 24.17 | 22.52 | 24.00 | 23.52 | 1.14% | 170,382 |
| Feb 24, 2025 | 24.25 | 24.35 | 23.73 | 23.73 | 23.26 | -2.35% | 19,185 |
| Feb 21, 2025 | 24.29 | 24.33 | 24.20 | 24.30 | 23.82 | -0.41% | 5,844 |
| Feb 20, 2025 | 24.61 | 24.62 | 24.40 | 24.40 | 23.91 | -1.05% | 25,447 |
| Feb 19, 2025 | 24.61 | 24.87 | 24.61 | 24.66 | 24.17 | 0.24% | 14,095 |
| Feb 18, 2025 | 24.80 | 24.85 | 24.60 | 24.60 | 24.11 | -1.01% | 8,627 |
| Feb 14, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.36 | 0.04% | 1,212 |