Free Trial
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free MSBIP Stock Alerts

Midland States Bancorp (MSBIP) Stock Chart & Stock Price History

Midland States Bancorp logo
$25.44 0.00 (0.00%)
Closing price 03:51 PM Eastern
Extended Trading
$25.34 -0.10 (-0.37%)
As of 04:10 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 Massive. Learn more.
Compare

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 increased 6.80%, with a year-to-date return of 1.68%. In the past month, the stock has increased 0.75%, reflecting recent market activity.

As of the latest close, Midland States Bancorp traded at $25.44 with a market cap of and volume of 3,925 shares.

Receive MSBIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.27%
1 Month
Performance
+0.75%
3 Month
Performance
+0.47%
Year-To-Date
Performance
+1.68%
1 Year
Performance
+6.80%

MSBIP Stock Chart for Friday, May, 29, 2026

MSBIP Chart by TradingView

Midland States Bancorp Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026$25.38$25.44
+0.22%		$25.45$25.373,925 shs$0.00
05/27/2026$25.43$25.38
-0.19%		$25.45$25.385,499 shs$0.00
05/26/2026$25.51$25.43
-0.31%		$25.44$25.311,269 shs$0.00
05/25/2026$25.51$25.51$25.49$25.361,504 shs$0.00
05/22/2026$25.43$25.51
+0.31%		$25.49$25.361,504 shs$0.00
05/21/2026$25.45$25.43
-0.06%		$25.49$25.361,504 shs$0.00
05/20/2026$25.39$25.45
+0.22%		$25.58$25.391,689 shs$0.00
05/19/2026$25.38$25.39
+0.04%		$25.43$25.371,894 shs$0.00
05/18/2026$25.40$25.38
-0.09%		$25.46$25.223,282 shs$0.00
05/15/2026$25.54$25.40
-0.54%		$25.55$25.38852 shs$0.00
05/14/2026$25.40$25.54
+0.57%		$25.54$25.371,473 shs$0.00
05/13/2026$25.28$25.40
+0.45%		$25.45$25.281,951 shs$0.00
05/12/2026$25.58$25.28
-1.17%		$25.45$25.281,951 shs$0.00
05/11/2026$25.43$25.58
+0.59%		$25.45$25.182,242 shs$0.00
05/08/2026$25.32$25.43
+0.43%		$25.39$25.292,223 shs$0.00
05/07/2026$25.44$25.32
-0.47%		$25.32$25.32306 shs$0.00
05/06/2026$25.34$25.44
+0.39%		$25.20$25.131,532 shs$0.00
05/05/2026N/A$25.34$25.20$25.131,532 shs$0.00
04/30/2026$25.25$25.39
+0.55%		$25.39$25.251,275 shs$0.00
04/29/2026$25.40$25.25
-0.57%		$25.25$25.25207 shs$0.00
04/28/2026$25.38$25.40
+0.08%		$25.34$25.252,180 shs$0.00
Related Companies

This page (NASDAQ:MSBIP) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel