Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
25.25
+0.01 (0.04%)
At close: Jul 31, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | - | 0.04% | 8,471 |
| Jul 30, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% | 579 |
| Jul 29, 2026 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 0.16% | 5,665 |
| Jul 28, 2026 | 25.18 | 25.18 | 25.11 | 25.15 | 25.15 | -0.14% | 1,867 |
| Jul 27, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 0.02% | 809 |
| Jul 24, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | 0.40% | 404 |
| Jul 23, 2026 | 25.14 | 25.14 | 25.05 | 25.08 | 25.08 | -0.24% | 3,736 |
| Jul 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% | 340 |
| Jul 21, 2026 | 25.06 | 25.17 | 25.06 | 25.17 | 25.17 | -0.01% | 4,792 |
| Jul 20, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | 0.21% | 2,685 |
| Jul 17, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.20% | 2,079 |
| Jul 16, 2026 | 25.18 | 25.18 | 25.07 | 25.07 | 25.07 | - | 3,294 |
| Jul 15, 2026 | 25.19 | 25.19 | 25.07 | 25.07 | 25.07 | -0.52% | 1,094 |
| Jul 14, 2026 | 25.18 | 25.20 | 25.11 | 25.20 | 25.20 | 0.02% | 1,118 |
| Jul 13, 2026 | 25.19 | 25.20 | 25.12 | 25.20 | 25.20 | 0.02% | 2,100 |
| Jul 10, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.44% | 590 |
| Jul 9, 2026 | 25.20 | 25.20 | 25.08 | 25.08 | 25.08 | -0.27% | 1,401 |
| Jul 8, 2026 | 25.08 | 25.30 | 25.00 | 25.15 | 25.15 | 0.28% | 3,690 |
| Jul 7, 2026 | 25.13 | 25.20 | 25.08 | 25.08 | 25.08 | -0.20% | 4,069 |
| Jul 6, 2026 | 25.05 | 25.13 | 25.04 | 25.13 | 25.13 | 0.02% | 5,190 |
| Jul 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.50% | 1,163 |
| Jul 1, 2026 | 25.49 | 25.49 | 24.96 | 25.25 | 25.25 | 1.41% | 7,320 |
| Jun 30, 2026 | 25.37 | 25.37 | 24.90 | 24.90 | 24.90 | -1.03% | 43,412 |
| Jun 29, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | 25.16 | - | 1,991 |
| Jun 26, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 641 |
| Jun 25, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 0.12% | 815 |
| Jun 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | 335 |
| Jun 22, 2026 | 25.48 | 25.48 | 25.30 | 25.30 | 25.30 | -0.59% | 2,559 |
| Jun 18, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.55% | 231 |
| Jun 17, 2026 | 25.31 | 25.35 | 25.31 | 25.31 | 25.31 | - | 3,205 |
| Jun 16, 2026 | 25.39 | 25.39 | 25.28 | 25.31 | 25.31 | -0.35% | 8,311 |
| Jun 15, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 2.11% | 4,605 |
| Jun 12, 2026 | 25.48 | 25.48 | 25.28 | 25.36 | 24.88 | -0.31% | 4,798 |
| Jun 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 24.95 | - | 310 |
| Jun 10, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 24.95 | - | 1,616 |
| Jun 9, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 24.95 | -0.02% | 1,669 |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.96 | 0.18% | 520 |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | -0.16% | 550 |
| Jun 4, 2026 | 25.44 | 25.46 | 25.40 | 25.44 | 24.95 | -0.24% | 2,684 |
| Jun 3, 2026 | 25.47 | 25.50 | 25.44 | 25.50 | 25.01 | 0.33% | 5,055 |
| Jun 2, 2026 | 25.35 | 25.42 | 25.35 | 25.42 | 24.93 | 0.26% | 867 |
| Jun 1, 2026 | 25.33 | 25.46 | 25.33 | 25.35 | 24.87 | -0.43% | 3,829 |
| May 29, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 24.97 | 0.08% | 5,213 |
| May 28, 2026 | 25.40 | 25.45 | 25.37 | 25.44 | 24.95 | 0.08% | 3,925 |
| May 27, 2026 | 25.45 | 25.45 | 25.38 | 25.42 | 24.93 | -0.04% | 5,499 |
| May 26, 2026 | 25.31 | 25.44 | 25.31 | 25.43 | 24.94 | - | 1,269 |
| May 21, 2026 | 25.49 | 25.49 | 25.36 | 25.43 | 24.94 | -0.59% | 1,504 |
| May 20, 2026 | 25.39 | 25.58 | 25.39 | 25.58 | 25.09 | 0.75% | 1,689 |
| May 19, 2026 | 25.43 | 25.43 | 25.37 | 25.39 | 24.91 | 0.32% | 1,894 |
| May 18, 2026 | 25.25 | 25.46 | 25.22 | 25.31 | 24.83 | -0.32% | 3,282 |