Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $24.05 -0.24 (-0.99%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$24.00 -0.05 (-0.20%) As of 08/1/2025 07:58 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 3.61%, with a year-to-date return of -6.05%. In the past month, the stock has increased 5.95%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $24.05 with a market cap of and volume of 4,505 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. Email Address 5 Day Performance+1.05%1 Month Performance+5.95%3 Month Performance+1.61%Year-To-Date Performance-6.05%1 Year Performance-3.61% MSBIP Stock Chart for Saturday, August, 2, 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 Capitalization08/01/2025$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$0.0007/28/2025$23.60$23.80+0.85%$23.89$23.626,306 shs$0.0007/25/2025$23.46$23.60+0.60%$23.60$23.4613,983 shs$0.0007/24/2025$23.70$23.46-1.01%$23.69$23.458,832 shs$0.0007/23/2025$23.78$23.70-0.32%$23.85$23.709,618 shs$0.0007/22/2025$23.88$23.78-0.44%$23.80$23.685,049 shs$0.0007/21/2025$23.47$23.88+1.75%$23.96$23.2710,254 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. 07/18/2025$23.31$23.47+0.69%$23.47$23.263,417 shs$0.0007/17/2025$23.12$23.31+0.84%$23.32$23.1517,796 shs$0.0007/16/2025$23.03$23.12+0.37%$23.22$22.7510,056 shs$0.0007/15/2025$22.79$23.03+1.05%$23.22$22.7820,046 shs$0.0007/14/2025$22.83$22.79-0.18%$22.91$22.759,575 shs$0.0007/11/2025$22.83$22.83$22.91$22.7014,528 shs$0.0007/10/2025$22.65$22.83+0.79%$22.89$22.747,600 shs$0.0007/09/2025$22.46$22.65+0.85%$22.89$22.656,330 shs$0.0007/08/2025$22.75$22.46-1.27%$22.76$22.399,230 shs$0.0007/07/2025$22.59$22.75+0.71%$22.82$22.537,239 shs$0.0007/04/2025$22.59$22.59$22.84$22.645,328 shs$0.0007/03/2025$22.70$22.59-0.48%$22.84$22.645,328 shs$0.0007/02/2025$22.49$22.70+0.93%$22.82$22.3012,418 shs$0.0007/01/2025$22.13$22.49+1.63%$22.55$22.1916,002 shs$0.00 Related Companies Atlanticus Stock Price Chart Aurora Acquisition Stock Price Chart Better Home & Finance Stock Price Chart Bridgewater Bancshares Stock Price Chart Cipher Mining Stock Price Chart CNB Financial Stock Price Chart CompoSecure Stock Price Chart ConnectOne Bancorp Stock Price Chart Core Scientific Stock Price Chart Dave 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 8/2/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisA single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...True Market Insiders | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | 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 | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredA new rule goes live in July — and the banks are quietly crushing itA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | 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.
Free MSBIP Stock Alerts