Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $22.92 -0.28 (-1.21%) Closing price 08/29/2025 04:00 PM EasternExtended Trading$22.88 -0.04 (-0.17%) As of 08/29/2025 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock Midland States Bancorp Stock Price Performance The Midland States Bancorp (MSBIP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 8.47%, with a year-to-date return of -10.47%. In the past month, the stock has decreased 4.12%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $22.92 with a market cap of and volume of 50,419 shares. Receive MSBIP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.22%1 Month Performance-4.12%3 Month Performance-2.76%Year-To-Date Performance-10.47%1 Year Performance-8.47% MSBIP Stock Chart for Saturday, August, 30, 2025 MSBIP Chart by TradingView Midland States Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025$23.20$22.92-1.21%$23.29$22.8750,419 shs$0.0008/28/2025$23.41$23.20-0.90%$23.55$22.9027,893 shs$0.0008/27/2025$23.45$23.41-0.17%$23.69$23.4023,434 shs$0.0008/26/2025$23.44$23.45+0.04%$23.65$23.3484,824 shs$0.0008/25/2025$23.88$23.44-1.84%$23.98$23.3727,577 shs$0.0008/22/2025$24.18$23.88-1.24%$24.32$23.8422,638 shs$0.0008/21/2025$24.32$24.18-0.58%$24.40$24.035,788 shs$0.0008/20/2025$24.33$24.32-0.02%$24.40$24.231,326 shs$0.0008/19/2025$24.29$24.33+0.14%$24.44$24.263,775 shs$0.0008/18/2025$24.56$24.29-1.10%$24.57$24.2912,092 shs$0.00 Get the Latest News and Ratings for MSBIP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. 08/15/2025$24.69$24.56-0.53%$24.75$24.564,271 shs$0.0008/14/2025$24.70$24.69-0.04%$24.78$24.502,799 shs$0.0008/13/2025$24.55$24.70+0.61%$24.84$24.6310,419 shs$0.0008/12/2025$24.39$24.55+0.66%$24.68$24.346,690 shs$0.0008/11/2025$24.26$24.39+0.54%$24.47$24.325,531 shs$0.0008/08/2025$24.14$24.26+0.50%$24.39$24.174,373 shs$0.0008/07/2025$24.11$24.14+0.12%$24.31$24.147,868 shs$0.0008/06/2025$24.15$24.11-0.17%$24.35$24.115,267 shs$0.0008/05/2025$24.09$24.15+0.25%$24.38$24.053,349 shs$0.0008/04/2025$24.05$24.09+0.17%$24.35$24.069,427 shs$0.0008/01/2025$24.29$24.05-0.99%$24.28$24.054,505 shs$0.0007/31/2025$23.91$24.29+1.61%$24.72$23.7844,958 shs$0.0007/30/2025$23.73$23.91+0.74%$23.96$23.8010,507 shs$0.0007/29/2025$23.80$23.73-0.29%$23.89$23.556,600 shs$0.00 Related Companies Atlanticus Stock Price Chart Aurora Acquisition Stock Price Chart Bank of the James Financial Group Stock Price Chart Better Home & Finance Stock Price Chart Bridgewater Bancshares Stock Price Chart Bullish Stock Price Chart Cipher Mining Stock Price Chart CNB Financial Stock Price Chart CompoSecure Stock Price Chart ConnectOne Bancorp Stock Price Chart Receive MSBIP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSBIP) was last updated on 8/30/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Midland States Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Midland States Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
