Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
25.19
+0.11 (0.44%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 25.55 | 25.55 | 25.38 | 25.39 | 24.91 | -0.39% | 852 |
| May 14, 2026 | 25.54 | 25.54 | 25.37 | 25.49 | 25.00 | 0.83% | 1,473 |
| May 12, 2026 | 25.45 | 25.45 | 25.28 | 25.28 | 24.80 | -0.67% | 1,951 |
| May 11, 2026 | 25.18 | 25.45 | 25.18 | 25.45 | 24.96 | 0.62% | 2,242 |
| May 8, 2026 | 25.32 | 25.39 | 25.29 | 25.29 | 24.81 | -0.10% | 2,223 |
| May 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.84 | 0.52% | 306 |
| May 5, 2026 | 25.20 | 25.20 | 25.13 | 25.19 | 24.71 | 0.27% | 1,532 |
| May 4, 2026 | 25.25 | 25.25 | 25.06 | 25.12 | 24.64 | -0.55% | 1,361 |
| May 1, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | 24.78 | -0.51% | 727 |
| Apr 30, 2026 | 25.28 | 25.39 | 25.25 | 25.39 | 24.91 | 0.55% | 1,274 |
| Apr 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.77 | -0.36% | 207 |
| Apr 28, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 24.86 | -0.35% | 2,180 |
| Apr 27, 2026 | 25.29 | 25.43 | 25.29 | 25.43 | 24.94 | 0.55% | 878 |
| Apr 24, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 24.81 | 0.36% | 6,462 |
| Apr 23, 2026 | 25.14 | 25.20 | 25.14 | 25.20 | 24.72 | - | 1,918 |