Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $24.56 +0.06 (+0.24%) Closing price 09/25/2025 03:53 PM EasternExtended Trading$24.56 0.00 (0.00%) As of 09/25/2025 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 1.96%, with a year-to-date return of -4.06%. In the past month, the stock has increased 4.73%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $24.56 with a market cap of and volume of 1,695 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+0.99%1 Month Performance+4.73%3 Month Performance+7.06%Year-To-Date Performance-4.06%1 Year Performance-1.96% MSBIP Stock Chart for Friday, September, 26, 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 Capitalization09/25/2025$24.65$24.56-0.34%$24.72$24.511,695 shs$0.0009/24/2025$24.48$24.65+0.67%$24.54$24.335,297 shs$0.0009/23/2025$24.50$24.48-0.08%$24.54$24.335,297 shs$0.0009/22/2025$24.32$24.50+0.74%$24.62$24.398,329 shs$0.0009/19/2025$24.10$24.32+0.91%$24.33$24.311,053 shs$0.0009/18/2025$24.34$24.10-0.99%$24.49$24.1021,074 shs$0.0009/17/2025$24.35$24.34-0.04%$24.49$24.266,416 shs$0.0009/16/2025$23.83$24.35+2.16%$24.49$23.9219,364 shs$0.0009/15/2025$24.06$23.83-0.92%$23.92$23.607,889 shs$0.0009/12/2025$24.05$24.06+0.02%$24.34$23.784,586 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. 09/11/2025$23.90$24.05+0.63%$24.20$23.958,033 shs$0.0009/10/2025$23.84$23.90+0.25%$23.98$23.7510,206 shs$0.0009/09/2025$23.62$23.84+0.95%$23.84$23.605,583 shs$0.0009/08/2025$23.67$23.62-0.23%$23.85$23.706,451 shs$0.0009/05/2025$23.58$23.67+0.38%$23.75$23.543,077 shs$0.0009/04/2025$23.48$23.58+0.45%$23.59$23.426,198 shs$0.0009/03/2025$23.42$23.48+0.22%$23.54$23.346,951 shs$0.0009/02/2025$22.92$23.42+2.20%$23.34$22.9216,866 shs$0.0009/01/2025$22.92$22.92$23.29$22.8750,419 shs$0.0008/29/2025$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$0.00 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 Cipher Mining Stock Price Chart CNB Financial Stock Price Chart CompoSecure Stock Price Chart ConnectOne Bancorp Stock Price Chart Core Scientific 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 9/26/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredAnother gold high? Here’s the move Wall Street is missing …Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...Weiss Ratings | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | SponsoredNew Buy Alert: Should you put $1,000 into Oracle (ORCL) now?Barron's is calling this Oracle's "Nvidia Moment..." While the Wall Street Journal is simply calling Oracle...Chaikin Analytics | SponsoredWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | 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.
