Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $23.82 +0.12 (+0.51%) As of 05/23/2025 03:59 PM Eastern This is a fair market value 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 4.90%, with a year-to-date return of -6.68%. In the past month, the stock has increased 1.40%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $23.89 with a market cap of and volume of 2,916 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+0.08%1 Month Performance+1.40%3 Month Performance+0.67%Year-To-Date Performance-6.68%1 Year Performance-4.90% MSBIP Stock Chart for Saturday, May, 24, 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 Capitalization05/23/2025$23.75$23.89+0.61%$23.89$23.592,916 shs$0.0005/22/2025$23.65$23.75+0.42%$23.86$23.692,147 shs$0.0005/21/2025$23.83$23.65-0.78%$23.86$23.692,147 shs$0.0005/20/2025$23.87$23.83-0.17%$23.70$23.561,801 shs$0.0005/19/2025$23.67$23.87+0.84%$23.87$23.5511,189 shs$0.0005/16/2025$23.69$23.67-0.08%$23.79$23.453,049 shs$0.0005/15/2025$23.75$23.69-0.25%$23.80$23.601,978 shs$0.0005/14/2025$23.89$23.75-0.59%$23.81$23.732,940 shs$0.0005/13/2025$23.90$23.89-0.04%$23.95$23.892,084 shs$0.0005/12/2025$23.84$23.90+0.25%$24.00$23.885,636 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. 05/09/2025$23.75$23.84+0.38%$24.00$23.753,643 shs$0.0005/08/2025$23.96$23.75-0.88%$24.00$23.7510,242 shs$0.0005/07/2025$23.71$23.96+1.08%$23.95$23.56952 shs$0.0005/06/2025$23.81$23.71-0.44%$24.00$23.376,663 shs$0.0005/05/2025$23.67$23.81+0.59%$24.12$23.812,243 shs$0.0005/02/2025$23.60$23.67+0.30%$23.70$23.327,885 shs$0.0005/01/2025$23.55$23.60+0.21%$23.75$23.4915,385 shs$0.0004/30/2025$23.39$23.55+0.68%$23.60$23.502,533 shs$0.0004/29/2025$23.51$23.39-0.51%$23.70$23.393,320 shs$0.0004/28/2025$23.65$23.51-0.59%$23.95$23.502,337 shs$0.0004/25/2025$23.56$23.65+0.38%$23.82$23.651,267 shs$0.0004/24/2025$23.27$23.56+1.24%$23.69$23.271,802 shs$0.0004/23/2025$23.42$23.27-0.64%$23.70$23.262,497 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 5/24/2025 by MarketBeat.com Staff From Our PartnersTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! Save 85% on Weiss Crypto Investor!President Trump just made his first big crypto move … Announcing the creation of a national strategic reser...Weiss Ratings | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy MSBIP Stock Free MSBIP Stock Alerts