Midland States Bancorp In... (MSBIP)
NASDAQ: MSBIP
· Real-Time Price · USD
24.28
-0.28 (-1.14%)
At close: Aug 18, 2025, 3:57 PM
24.29
0.04%
After-hours: Aug 18, 2025, 04:04 PM EDT
MSBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.57 | 24.57 | 24.29 | 24.29 | n/a | -1.10% | 12,190 |
| Aug 15, 2025 | 24.69 | 24.75 | 24.56 | 24.56 | 24.56 | -0.53% | 4,300 |
| Aug 14, 2025 | 24.50 | 24.78 | 24.50 | 24.69 | 24.69 | -0.04% | 2,800 |
| Aug 13, 2025 | 24.65 | 24.84 | 24.63 | 24.70 | 24.70 | 0.61% | 10,419 |
| Aug 12, 2025 | 24.34 | 24.68 | 24.34 | 24.55 | 24.55 | 0.66% | 6,700 |
| Aug 11, 2025 | 24.36 | 24.47 | 24.32 | 24.39 | 24.39 | 0.54% | 5,531 |
| Aug 8, 2025 | 24.32 | 24.39 | 24.17 | 24.26 | 24.26 | 0.50% | 4,400 |
| Aug 7, 2025 | 24.31 | 24.31 | 24.14 | 24.14 | 24.14 | 0.12% | 7,900 |
| Aug 6, 2025 | 24.18 | 24.35 | 24.11 | 24.11 | 24.11 | -0.17% | 5,300 |
| Aug 5, 2025 | 24.38 | 24.38 | 24.05 | 24.15 | 24.15 | 0.25% | 3,349 |
| Aug 4, 2025 | 24.28 | 24.35 | 24.06 | 24.09 | 24.09 | 0.17% | 9,427 |
| Aug 1, 2025 | 24.06 | 24.28 | 24.05 | 24.05 | 24.05 | -0.99% | 4,505 |
| Jul 31, 2025 | 23.95 | 24.72 | 23.78 | 24.29 | 24.29 | 1.72% | 45,000 |
| Jul 30, 2025 | 23.89 | 23.96 | 23.80 | 23.88 | 23.88 | 0.13% | 10,507 |
| Jul 29, 2025 | 23.71 | 23.89 | 23.55 | 23.85 | 23.85 | 0.21% | 6,600 |
| Jul 28, 2025 | 23.67 | 23.89 | 23.62 | 23.80 | 23.80 | 0.85% | 6,306 |
| Jul 25, 2025 | 23.46 | 23.60 | 23.46 | 23.60 | 23.60 | 0.60% | 14,000 |
| Jul 24, 2025 | 23.55 | 23.69 | 23.45 | 23.46 | 23.46 | -1.01% | 9,880 |
| Jul 23, 2025 | 23.75 | 23.85 | 23.70 | 23.70 | 23.70 | 0.00% | 9,618 |
| Jul 22, 2025 | 23.70 | 23.80 | 23.68 | 23.70 | 23.70 | -0.75% | 5,049 |