Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $22.83 0.00 (0.00%) Closing price 07/11/2025 03:58 PM EasternExtended Trading$22.83 0.00 (0.00%) As of 07/11/2025 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 7.76%, with a year-to-date return of -10.82%. In the past month, the stock has decreased 3.95%, reflecting recent market activity. As of the latest close, Midland States Bancorp traded at $22.83 with a market cap of and volume of 14,528 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+0.35%1 Month Performance-3.95%3 Month Performance-1.93%Year-To-Date Performance-10.82%1 Year Performance-7.76% MSBIP Stock Chart for Saturday, July, 12, 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 Capitalization07/11/2025$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$0.0006/30/2025$22.71$22.13-2.55%$23.36$22.03131,898 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. 06/27/2025$22.94$22.71-1.00%$23.19$22.5311,596 shs$0.0006/26/2025$23.38$22.94-1.88%$23.36$22.8610,185 shs$0.0006/25/2025$23.39$23.38-0.02%$23.42$23.263,827 shs$0.0006/24/2025$23.45$23.39-0.28%$23.52$23.424,234 shs$0.0006/23/2025$23.32$23.45+0.55%$23.50$23.3210,937 shs$0.0006/20/2025$23.56$23.32-1.01%$23.51$23.323,796 shs$0.0006/19/2025$23.56$23.56$23.52$23.304,028 shs$0.0006/18/2025$23.40$23.56+0.71%$23.52$23.304,028 shs$0.0006/17/2025$23.35$23.40+0.19%$23.53$23.2111,273 shs$0.0006/16/2025$23.92$23.35-2.38%$23.35$23.301,389 shs$0.0006/13/2025$23.77$23.92+0.63%$23.95$23.773,498 shs$0.0006/12/2025$23.93$23.77-0.67%$23.99$23.773,884 shs$0.0006/11/2025$23.88$23.93+0.21%$23.97$23.812,133 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 7/12/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | 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 | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | 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.
