Skip to main content
logo
Midland States Bancorp, Inc. (MSBIP)
NASDAQ: MSBIP · Real-Time Price · USD · Preferred Stock
25.30
0.00 (0.00%)
At close: Sep 28, 2026, 4:00 PM EDT
25.25
-0.05 (-0.20%)
After-hours: Sep 28, 2026, 4:10 PM EDT

Midland States Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202625.2525.3725.2525.30--1,227
Sep 25, 202625.3025.3025.3025.3025.30-0.22%956
Sep 24, 202625.2725.4225.2525.3625.360.20%2,274
Sep 23, 202625.3025.3125.3025.3125.31-0.24%895
Sep 22, 202625.2525.3725.2525.3725.37-0.33%6,434
Sep 21, 202625.4525.4525.4525.4525.450.20%778
Sep 18, 202625.3525.4925.3025.4025.400.32%2,612
Sep 17, 202625.3225.3225.3225.3225.320.48%325
Sep 16, 202625.4925.4925.2025.2025.20-1.54%2,574
Sep 15, 202625.1125.6025.1125.6025.602.32%707
Sep 14, 202625.5025.5825.5025.5025.020.32%698
Sep 11, 202625.5925.5925.4225.4224.94-0.71%734
Sep 10, 202625.5925.6825.5025.6025.11-0.25%3,110
Sep 9, 202625.6625.6725.6625.6725.180.77%2,133
Sep 8, 202625.4525.5025.4525.4724.990.28%903
Sep 4, 202625.5725.6425.4025.4024.92-0.12%2,661
Sep 3, 202625.3027.0725.3025.4324.950.32%15,951
Sep 2, 202625.3425.3625.3225.3524.870.05%1,876
Sep 1, 202625.3925.3925.3325.3424.860.15%5,328
Aug 31, 202625.4225.4325.2925.3024.82-0.78%52,851
Aug 28, 202625.6025.6725.4225.5025.02-0.08%7,682
Aug 27, 202625.5926.0625.5225.5225.040.28%11,047
Aug 26, 202625.6425.6425.4025.4524.970.20%19,751
Aug 25, 202625.4025.4125.3925.4024.920.04%25,368
Aug 24, 202625.3025.4025.2025.3924.91-0.22%13,386
Aug 21, 202625.3325.5025.1525.4524.960.45%13,051
Aug 20, 202625.3325.3325.3325.3324.85-0.28%367
Aug 19, 202625.2625.4025.1625.4024.920.59%6,511
Aug 18, 202625.1525.3825.1525.2524.77-1,930
Aug 17, 202625.1525.2525.1525.2524.770.12%2,538
Aug 14, 202625.1825.2225.1825.2224.740.07%733
Aug 13, 202625.1625.2025.1625.2024.72-0.20%1,157
Aug 12, 202625.1125.2525.1025.2524.770.60%2,811
Aug 11, 202625.1325.1725.1025.1024.62-0.16%1,848
Aug 10, 202625.2525.2525.0525.1424.66-0.79%2,933
Aug 7, 202625.2725.4825.1525.3424.860.56%2,343
Aug 5, 202625.2025.2025.2025.2024.72-0.57%1,808
Aug 4, 202625.3525.4025.2525.3424.860.37%4,681
Aug 3, 202625.3425.3525.2525.2524.77-4,638
Jul 31, 202625.2425.4625.2325.2524.770.04%11,783
Jul 30, 202625.2425.2425.2425.2424.760.20%579
Jul 29, 202625.1225.1925.1225.1924.710.16%5,665
Jul 28, 202625.1825.1825.1125.1524.67-0.14%1,867
Jul 27, 202625.1225.1825.1225.1824.710.02%809
Jul 24, 202625.1425.1825.1425.1824.700.40%404
Jul 23, 202625.1425.1425.0525.0824.60-0.24%3,736
Jul 22, 202625.1425.1425.1425.1424.66-0.12%340
Jul 21, 202625.0625.1725.0625.1724.69-0.01%4,792
Jul 20, 202625.1525.1725.1525.1724.700.21%2,685
Jul 17, 202625.1225.1225.1225.1224.640.20%2,079