Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $23.60 +0.05 (+0.21%) Closing price 04:00 PM EasternExtended Trading$23.59 -0.01 (-0.04%) As of 04:01 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 5 Day Performance-0.21%1 Month Performance-0.92%3 Month Performance-2.48%6 Month Performance-6.16%Year-To-Date Performance-7.81%1 Year Performance-5.98% 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 MSBIP Stock Chart for Thursday, May, 1, 2025 MSBIP Chart by TradingView Midland States Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2025$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$0.0004/22/2025$23.31$23.42+0.47%$23.65$23.423,295 shs$0.0004/21/2025$23.12$23.31+0.82%$23.55$23.244,315 shs$0.0004/18/2025$23.12$23.12$23.52$23.12626 shs$0.0004/17/2025$23.17$23.12-0.22%$23.52$23.12626 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. 04/16/2025$23.24$23.17-0.30%$23.51$23.17935 shs$0.0004/15/2025$23.48$23.24-1.02%$23.66$23.2212,745 shs$0.0004/14/2025$23.28$23.48+0.86%$23.66$22.854,892 shs$0.0004/11/2025$23.23$23.28+0.22%$23.61$23.207,334 shs$0.0004/10/2025$23.43$23.23-0.85%$23.46$23.104,360 shs$0.0004/09/2025$23.11$23.43+1.38%$23.80$23.009,120 shs$0.0004/09/2025$23.11$23.43+1.38%$23.80$23.009,120 shs$0.0004/08/2025$22.93$23.11+0.78%$23.25$23.032,626 shs$0.0004/08/2025$22.93$23.11+0.78%$23.25$23.032,626 shs$0.0004/07/2025$23.27$22.93-1.46%$23.21$22.758,270 shs$0.0004/04/2025$23.45$23.27-0.77%$23.44$22.7510,376 shs$0.0004/03/2025$23.88$23.45-1.80%$23.88$23.395,373 shs$0.0004/02/2025$23.82$23.88+0.25%$24.18$23.774,838 shs$0.0004/01/2025$24.38$23.82-2.30%$24.23$23.826,311 shs$0.0003/31/2025$23.70$24.38+2.87%$24.67$23.5580,480 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredTrump announcement boosts “next Bitcoin”President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...Weiss Ratings | SponsoredThis Is How Empires FallThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | SponsoredMassive dollar overhaul underway in D.C.?Trump's plan to save the U.S. Dollar The U.S. Dollar is crashing, and our reserve currency status is now in...Stansberry Research | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | 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