Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free MSBIP Stock Alerts
$25.17
+0.12 (+0.48%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsInsider TradesSEC FilingsShort InterestSocial Media

Midland States Bancorp Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+0.27%
3 Month
Performance
+1.53%
6 Month
Performance
+8.96%
Year-To-Date
Performance
+3.58%
1 Year
Performance
+20.95%
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

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

MSBIP Stock Chart for Friday, May, 3, 2024

MSBIP Chart by TradingView

Midland States Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$25.05$25.17
+0.47%		$25.20$25.103,801 shs$0.00
05/02/2024$25.10$25.05
-0.20%		$25.14$25.028,663 shs$0.00
05/01/2024$25.04$25.10
+0.24%		$25.19$25.041,081 shs$0.00
04/30/2024$25.05$25.04
-0.04%		$25.05$24.8015,505 shs$0.00
04/29/2024$25.02$25.05
+0.12%		$25.17$25.003,377 shs$0.00
04/26/2024$25.15$25.02
-0.52%		$25.25$25.026,414 shs$0.00
04/25/2024$25.17$25.15
-0.08%		$25.15$25.051,303 shs$0.00
04/24/2024$25.25$25.17
-0.32%		$25.17$25.17434 shs$0.00
04/23/2024$25.05$25.25
+0.80%		$25.25$25.021,369 shs$0.00
04/22/2024$24.99$25.05
+0.24%		$25.25$25.052,296 shs$0.00
04/19/2024$25.04$25.03
-0.04%		$25.07$24.994,808 shs$0.00
04/18/2024$25.10$25.04
-0.24%		$25.12$25.002,625 shs$0.00
04/17/2024$24.86$25.10
+0.97%		$25.10$24.866,459 shs$0.00
04/16/2024$24.91$24.86
-0.20%		$24.97$24.4310,747 shs$0.00
04/15/2024$25.14$24.91
-0.93%		$25.07$24.915,129 shs$0.00
04/12/2024$25.05$25.14
+0.37%		$25.23$25.053,574 shs$0.00
04/11/2024$25.20$25.05
-0.60%		$25.10$25.002,753 shs$0.00
04/10/2024$25.07$25.20
+0.52%		$25.21$25.057,079 shs$0.00
04/09/2024$25.30$25.07
-0.91%		$25.18$25.063,690 shs$0.00
04/08/2024$25.30$25.30$25.30$25.08607 shs$0.00
04/05/2024$25.27$25.30
+0.13%		$25.33$25.301,850 shs$0.00
04/04/2024$25.10$25.27
+0.67%		$25.27$25.054,616 shs$0.00
04/03/2024$25.13$25.10
-0.14%		$25.20$25.013,179 shs$0.00
04/02/2024$25.13$25.13
+0.02%		$25.20$25.007,564 shs$0.00
04/01/2024$25.19$25.13
-0.24%		$25.20$25.052,602 shs$0.00
03/29/2024$25.19$25.19$25.19$24.893,508 shs$0.00
03/28/2024$24.89$25.19
+1.21%		$25.19$24.893,508 shs$0.00
03/27/2024$24.97$24.89
-0.32%		$24.90$24.715,728 shs$0.00
03/26/2024$24.79$24.97
+0.72%		$24.97$24.951,511 shs$0.00
03/25/2024$25.19$24.79
-1.58%		$25.23$24.705,587 shs$0.00
03/22/2024$25.26$25.19
-0.28%		$25.23$24.981,991 shs$0.00
03/21/2024$25.06$25.26
+0.80%		$25.26$25.182,215 shs$0.00
03/20/2024$25.13$25.06
-0.28%		$25.06$25.06417 shs$0.00
03/19/2024$25.22$25.13
-0.36%		$25.22$25.067,561 shs$0.00
03/18/2024$25.18$25.22
+0.16%		$25.22$25.161,112 shs$0.00
03/15/2024$25.19$25.18
-0.04%		$25.18$24.931,163 shs$0.00
03/14/2024$25.25$25.19
-0.24%		$25.19$24.675,923 shs$0.00
03/13/2024$25.15$25.25
+0.40%		$25.25$25.19862 shs$0.00
03/12/2024$25.06$25.15
+0.36%		$25.15$24.902,624 shs$0.00
03/11/2024$24.90$25.06
+0.64%		$25.20$25.063,649 shs$0.00
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/08/2024$24.90$24.90$25.00$24.906,120 shs$0.00
03/07/2024$24.92$24.90
-0.08%		$24.90$24.89500 shs$0.00
03/06/2024$25.02$24.92
-0.40%		$25.25$24.785,974 shs$0.00
03/05/2024$25.15$25.02
-0.52%		$25.25$24.8710,128 shs$0.00
03/04/2024$25.00$25.15
+0.60%		$25.15$25.004,271 shs$0.00
03/01/2024$25.01$25.00
-0.04%		$25.09$25.003,958 shs$0.00
02/29/2024$25.17$25.01
-0.64%		$25.15$25.012,927 shs$0.00
02/28/2024$25.05$25.17
+0.48%		$25.17$25.10595 shs$0.00
02/27/2024$25.15$25.05
-0.40%		$25.05$25.05932 shs$0.00
02/26/2024$24.90$25.15
+1.00%		$25.15$25.003,471 shs$0.00
02/23/2024$24.61$24.90
+1.18%		$25.14$24.606,819 shs$0.00
02/22/2024$24.95$24.61
-1.36%		$24.97$24.61772 shs$0.00
02/21/2024$25.17$24.95
-0.87%		$25.00$24.952,199 shs$0.00
02/20/2024$24.42$25.17
+3.07%		$25.17$24.631,611 shs$0.00
02/19/2024$24.42$24.42$24.74$24.404,700 shs$0.00
02/16/2024$24.74$24.42
-1.29%		$24.74$24.404,775 shs$0.00
02/15/2024$24.24$24.74
+2.06%		$24.80$24.741,047 shs$0.00
02/14/2024$25.00$24.24
-3.04%		$25.25$24.2411,687 shs$0.00
02/13/2024$25.10$25.00
-0.40%		$25.22$25.003,888 shs$0.00
02/12/2024$24.58$25.10
+2.12%		$25.36$24.863,511 shs$0.00
02/09/2024$24.30$24.80
+2.06%		$24.99$24.33920 shs$0.00
02/08/2024$24.96$24.30
-2.64%		$25.31$24.303,308 shs$0.00
02/07/2024$25.00$24.96
-0.16%		$25.00$24.301,465 shs$0.00
02/06/2024$24.55$25.00
+1.83%		$25.00$24.30984 shs$0.00
02/05/2024$24.79$24.55
-0.97%		$25.00$24.352,439 shs$0.00
02/02/2024$23.90$24.79
+3.72%		$25.00$24.013,706 shs$0.00

Related Companies:
This page (NASDAQ:MSBIP) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing