Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
25.43
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.49 | 25.49 | 25.36 | 25.43 | 25.43 | -0.59% | 1,504 |
| May 20, 2026 | 25.39 | 25.58 | 25.39 | 25.58 | 25.58 | 0.75% | 1,689 |
| May 19, 2026 | 25.43 | 25.43 | 25.37 | 25.39 | 25.39 | 0.32% | 1,894 |
| May 18, 2026 | 25.25 | 25.46 | 25.22 | 25.31 | 25.31 | -0.32% | 3,282 |
| May 15, 2026 | 25.55 | 25.55 | 25.38 | 25.39 | 25.39 | -0.39% | 852 |
| May 14, 2026 | 25.54 | 25.54 | 25.37 | 25.49 | 25.49 | 0.83% | 1,473 |
| May 12, 2026 | 25.45 | 25.45 | 25.28 | 25.28 | 25.28 | -0.67% | 1,951 |
| May 11, 2026 | 25.18 | 25.45 | 25.18 | 25.45 | 25.45 | 0.62% | 2,242 |
| May 8, 2026 | 25.32 | 25.39 | 25.29 | 25.29 | 25.29 | -0.10% | 2,223 |
| May 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.52% | 306 |
| May 5, 2026 | 25.20 | 25.20 | 25.13 | 25.19 | 25.19 | 0.27% | 1,532 |
| May 4, 2026 | 25.25 | 25.25 | 25.06 | 25.12 | 25.12 | -0.55% | 1,361 |
| May 1, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | 25.26 | -0.51% | 727 |
| Apr 30, 2026 | 25.28 | 25.39 | 25.25 | 25.39 | 25.39 | 0.55% | 1,274 |
| Apr 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.36% | 207 |
| Apr 28, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | -0.35% | 2,180 |
| Apr 27, 2026 | 25.29 | 25.43 | 25.29 | 25.43 | 25.43 | 0.55% | 878 |
| Apr 24, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 0.36% | 6,462 |
| Apr 23, 2026 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | - | 1,918 |
| Apr 20, 2026 | 25.11 | 25.29 | 25.11 | 25.20 | 25.20 | 0.07% | 1,693 |
| Apr 17, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.09% | 318 |
| Apr 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.06% | 160 |
| Apr 15, 2026 | 25.20 | 25.43 | 25.20 | 25.43 | 25.43 | 1.48% | 1,056 |
| Apr 14, 2026 | 24.91 | 25.43 | 24.91 | 25.06 | 25.06 | 0.24% | 2,741 |
| Apr 13, 2026 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | 0.24% | 2,105 |
| Apr 10, 2026 | 25.12 | 25.12 | 24.94 | 24.94 | 24.94 | -0.26% | 699 |
| Apr 9, 2026 | 24.94 | 25.11 | 24.94 | 25.01 | 25.01 | 0.36% | 1,036 |
| Apr 8, 2026 | 25.06 | 25.07 | 24.88 | 24.91 | 24.91 | 0.22% | 3,850 |
| Apr 7, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.16% | 938 |
| Apr 6, 2026 | 24.90 | 24.94 | 24.86 | 24.90 | 24.90 | 0.57% | 4,160 |
| Apr 2, 2026 | 24.70 | 25.07 | 24.70 | 24.76 | 24.76 | 0.24% | 7,196 |
| Apr 1, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 1.44% | 4,024 |
| Mar 31, 2026 | 25.03 | 25.06 | 24.35 | 24.35 | 24.35 | -2.60% | 22,928 |
| Mar 30, 2026 | 25.19 | 25.19 | 24.89 | 25.00 | 25.00 | 0.77% | 16,253 |
| Mar 27, 2026 | 24.90 | 25.11 | 24.81 | 24.81 | 24.81 | -0.36% | 14,183 |
| Mar 26, 2026 | 24.92 | 25.05 | 24.90 | 24.90 | 24.90 | -0.24% | 2,690 |
| Mar 25, 2026 | 25.22 | 25.22 | 24.96 | 24.96 | 24.96 | 0.20% | 4,112 |
| Mar 24, 2026 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | -0.16% | 2,837 |
| Mar 23, 2026 | 24.85 | 25.10 | 24.85 | 24.95 | 24.95 | 0.56% | 2,370 |
| Mar 20, 2026 | 25.01 | 25.15 | 24.80 | 24.81 | 24.81 | -0.76% | 10,768 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.20% | 2,214 |
| Mar 17, 2026 | 25.03 | 25.29 | 24.99 | 25.05 | 25.05 | 0.24% | 2,847 |
| Mar 16, 2026 | 24.96 | 25.10 | 24.96 | 24.99 | 24.99 | 0.14% | 15,901 |
| Mar 13, 2026 | 25.81 | 25.81 | 25.42 | 25.44 | 24.96 | 0.28% | 3,305 |
| Mar 12, 2026 | 25.43 | 25.49 | 25.33 | 25.37 | 24.89 | 0.20% | 1,078 |
| Mar 11, 2026 | 25.39 | 25.80 | 25.30 | 25.32 | 24.84 | 0.20% | 4,577 |
| Mar 10, 2026 | 25.25 | 25.39 | 25.25 | 25.27 | 24.79 | 0.24% | 1,306 |
| Mar 9, 2026 | 25.20 | 25.40 | 25.20 | 25.21 | 24.73 | -0.36% | 3,542 |
| Mar 6, 2026 | 25.27 | 25.50 | 25.27 | 25.30 | 24.82 | -0.28% | 6,505 |
| Mar 5, 2026 | 25.65 | 25.65 | 25.37 | 25.37 | 24.89 | 0.28% | 579 |