Midland States Bancorp In... (MSBIP)
NASDAQ: MSBIP
· Real-Time Price · USD
24.54
0.03 (0.12%)
At close: Oct 03, 2025, 3:59 PM
24.54
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
MSBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.65 | 24.65 | 24.49 | 24.54 | 24.54 | 0.12% | 4,933 |
| Oct 2, 2025 | 24.84 | 24.84 | 24.51 | 24.51 | 24.51 | -0.93% | 4,427 |
| Oct 1, 2025 | 24.80 | 24.81 | 24.74 | 24.74 | 24.74 | 0.12% | 4,521 |
| Sep 30, 2025 | 24.89 | 24.93 | 24.61 | 24.71 | 24.71 | -0.16% | 11,811 |
| Sep 29, 2025 | 24.69 | 24.93 | 24.69 | 24.75 | 24.75 | 0.41% | 4,100 |
| Sep 26, 2025 | 24.63 | 24.66 | 24.63 | 24.65 | 24.65 | 0.57% | 2,920 |
| Sep 25, 2025 | 24.72 | 24.72 | 24.51 | 24.51 | 24.51 | 0.04% | 1,700 |
| Sep 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | 1 |
| Sep 23, 2025 | 24.54 | 24.54 | 24.33 | 24.50 | 24.50 | 0.00% | 5,300 |
| Sep 22, 2025 | 24.49 | 24.62 | 24.39 | 24.50 | 24.50 | 0.78% | 8,329 |
| Sep 19, 2025 | 24.33 | 24.33 | 24.31 | 24.31 | 24.31 | 0.87% | 1,100 |
| Sep 18, 2025 | 24.25 | 24.49 | 24.10 | 24.10 | 24.10 | -0.99% | 21,100 |
| Sep 17, 2025 | 24.40 | 24.49 | 24.26 | 24.34 | 24.34 | -0.04% | 7,273 |
| Sep 16, 2025 | 23.92 | 24.49 | 23.92 | 24.35 | 24.35 | 1.88% | 19,462 |
| Sep 15, 2025 | 23.90 | 23.92 | 23.60 | 23.90 | 23.90 | -0.42% | 7,900 |
| Sep 12, 2025 | 24.20 | 24.34 | 23.78 | 24.00 | 23.52 | -0.21% | 4,600 |
| Sep 11, 2025 | 23.98 | 24.20 | 23.95 | 24.05 | 23.56 | 0.63% | 8,033 |
| Sep 10, 2025 | 23.77 | 23.98 | 23.75 | 23.90 | 23.42 | 0.25% | 10,206 |
| Sep 9, 2025 | 23.69 | 23.84 | 23.60 | 23.84 | 23.36 | 0.38% | 5,600 |
| Sep 8, 2025 | 23.74 | 23.85 | 23.70 | 23.75 | 23.27 | 0.34% | 6,500 |
Page 1 of 40