Skip to main content
logo
Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
25.39
0.00 (0.00%)
Aug 25, 2026, 9:53 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.3025.4025.2025.3925.39-0.22%13,386
Aug 21, 202625.3325.5025.1525.4525.450.45%13,051
Aug 20, 202625.3325.3325.3325.3325.33-0.28%367
Aug 19, 202625.2625.4025.1625.4025.400.59%6,511
Aug 18, 202625.1525.3825.1525.2525.25-1,930
Aug 17, 202625.1525.2525.1525.2525.250.12%2,538
Aug 14, 202625.1825.2225.1825.2225.220.07%733
Aug 13, 202625.1625.2025.1625.2025.20-0.20%1,157
Aug 12, 202625.1125.2525.1025.2525.250.60%2,811
Aug 11, 202625.1325.1725.1025.1025.10-0.16%1,848
Aug 10, 202625.2525.2525.0525.1425.14-0.79%2,933
Aug 7, 202625.2725.4825.1525.3425.340.56%2,343
Aug 5, 202625.2025.2025.2025.2025.20-0.57%1,808
Aug 4, 202625.3525.4025.2525.3425.340.37%4,681
Aug 3, 202625.3425.3525.2525.2525.25-4,638
Jul 31, 202625.2425.4625.2325.2525.250.04%11,783
Jul 30, 202625.2425.2425.2425.2425.240.20%579
Jul 29, 202625.1225.1925.1225.1925.190.16%5,665
Jul 28, 202625.1825.1825.1125.1525.15-0.14%1,867
Jul 27, 202625.1225.1825.1225.1825.180.02%809
Jul 24, 202625.1425.1825.1425.1825.180.40%404
Jul 23, 202625.1425.1425.0525.0825.08-0.24%3,736
Jul 22, 202625.1425.1425.1425.1425.14-0.12%340
Jul 21, 202625.0625.1725.0625.1725.17-0.01%4,792
Jul 20, 202625.1525.1725.1525.1725.170.21%2,685
Jul 17, 202625.1225.1225.1225.1225.120.20%2,079
Jul 16, 202625.1825.1825.0725.0725.07-3,294
Jul 15, 202625.1925.1925.0725.0725.07-0.52%1,094
Jul 14, 202625.1825.2025.1125.2025.200.02%1,118
Jul 13, 202625.1925.2025.1225.2025.200.02%2,100
Jul 10, 202625.1925.1925.1925.1925.190.44%590
Jul 9, 202625.2025.2025.0825.0825.08-0.27%1,401
Jul 8, 202625.0825.3025.0025.1525.150.28%3,690
Jul 7, 202625.1325.2025.0825.0825.08-0.20%4,069
Jul 6, 202625.0525.1325.0425.1325.130.02%5,190
Jul 2, 202625.1325.1325.1325.1325.13-0.50%1,163
Jul 1, 202625.4925.4924.9625.2525.251.41%7,320
Jun 30, 202625.3725.3724.9024.9024.90-1.03%43,412
Jun 29, 202625.2025.2025.1625.1625.16-1,991
Jun 26, 202625.1625.1625.1625.1625.160.12%641
Jun 25, 202625.1225.1325.1225.1325.130.12%815
Jun 24, 202625.1025.1025.1025.1025.10-0.79%335
Jun 22, 202625.4825.4825.3025.3025.30-0.59%2,559
Jun 18, 202625.4525.4525.4525.4525.450.55%231
Jun 17, 202625.3125.3525.3125.3125.31-3,205
Jun 16, 202625.3925.3925.2825.3125.31-0.35%8,311
Jun 15, 202625.0025.4025.0025.4025.402.11%4,605
Jun 12, 202625.4825.4825.2825.3624.88-0.31%4,798
Jun 11, 202625.4425.4425.4425.4424.95-310
Jun 10, 202625.4625.4625.4425.4424.95-1,616