Midland States Bancorp In... (MSBIP)
NASDAQ: MSBIP
· Real-Time Price · USD
23.75
0.08 (0.34%)
At close: Sep 08, 2025, 3:55 PM
23.75
0.00%
After-hours: Sep 08, 2025, 04:04 PM EDT
MSBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.57 | 23.75 | 23.54 | 23.67 | 23.67 | 0.38% | 3,176 |
| Sep 4, 2025 | 23.43 | 23.59 | 23.42 | 23.58 | 23.58 | 0.64% | 6,200 |
| Sep 3, 2025 | 23.49 | 23.54 | 23.34 | 23.43 | 23.43 | 0.56% | 7,000 |
| Sep 2, 2025 | 22.92 | 23.34 | 22.92 | 23.30 | 23.30 | 1.66% | 16,900 |
| Aug 29, 2025 | 23.22 | 23.29 | 22.87 | 22.92 | 22.92 | -1.21% | 50,419 |
| Aug 28, 2025 | 23.55 | 23.55 | 22.90 | 23.20 | 23.20 | -0.90% | 27,900 |
| Aug 27, 2025 | 23.63 | 23.69 | 23.40 | 23.41 | 23.41 | -0.17% | 23,434 |
| Aug 26, 2025 | 23.60 | 23.65 | 23.34 | 23.45 | 23.45 | 0.04% | 84,824 |
| Aug 25, 2025 | 23.88 | 23.98 | 23.37 | 23.44 | 23.44 | -1.84% | 27,600 |
| Aug 22, 2025 | 24.32 | 24.32 | 23.84 | 23.88 | 23.88 | -1.24% | 22,638 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.03 | 24.18 | 24.18 | -0.25% | 5,800 |
| Aug 20, 2025 | 24.23 | 24.40 | 24.23 | 24.24 | 24.24 | -0.37% | 1,326 |
| Aug 19, 2025 | 24.31 | 24.44 | 24.26 | 24.33 | 24.33 | 0.16% | 3,800 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.29 | 24.29 | 24.29 | -1.10% | 12,100 |
| 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 |