Midland States Bancorp (MSBIP) Stock Chart & Stock Price History $24.30 -0.10 (-0.41%) As of 02/21/2025 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsInsider TradesSEC FilingsShort InterestTrends Midland States Bancorp Stock Price Performance 5 Day Performance-2.19%1 Month Performance-2.84%3 Month Performance-2.96%6 Month Performance-3.23%Year-To-Date Performance-5.08%1 Year Performance-1.26% Receive MSBIP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address MSBIP Stock Chart for Saturday, February, 22, 2025 MSBIP Chart by TradingView Midland States Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$24.40$24.30-0.41%$24.33$24.205,844 shs$0.0002/20/2025$24.66$24.40-1.05%$24.62$24.4025,447 shs$0.0002/19/2025$24.68$24.66-0.06%$24.87$24.6114,095 shs$0.0002/18/2025$24.85$24.68-0.68%$24.85$24.608,627 shs$0.0002/17/2025$24.85$24.85$24.85$24.831,212 shs$0.0002/14/2025$24.66$24.85+0.75%$24.85$24.831,212 shs$0.0002/13/2025$24.71$24.66-0.18%$24.84$24.706,317 shs$0.0002/12/2025$24.76$24.71-0.22%$24.70$24.671,584 shs$0.0002/11/2025$24.75$24.76+0.06%$24.75$24.6014,838 shs$0.0002/10/2025$24.74$24.75+0.02%$24.75$24.6114,321 shs$0.00 Get the Latest News and Ratings for MSBIP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$24.46$24.74+1.15%$24.76$24.654,903 shs$0.0002/06/2025$24.46$24.46-0.01%$24.87$24.5010,564 shs$0.0002/05/2025$24.33$24.46+0.53%$24.50$24.2324,015 shs$0.0002/04/2025$24.33$24.33$24.45$24.2330,573 shs$0.0002/03/2025$24.20$24.33+0.54%$24.50$24.1719,084 shs$0.0001/31/2025$24.18$24.20+0.10%$24.40$23.989,589 shs$0.0001/30/2025$24.20$24.18-0.10%$24.33$24.089,936 shs$0.0001/29/2025$24.10$24.20+0.41%$24.35$24.0926,636 shs$0.0001/28/2025$24.10$24.10$24.25$23.4131,302 shs$0.0001/27/2025$23.85$24.10+1.05%$24.19$23.6324,447 shs$0.0001/24/2025$25.08$23.85-4.90%$24.97$23.51121,629 shs$0.0001/23/2025$25.01$25.08+0.28%$25.15$24.972,087 shs$0.0001/22/2025$25.07$25.01-0.22%$25.29$25.0513,923 shs$0.0001/21/2025$24.98$25.07+0.34%$25.21$24.9633,684 shs$0.00 Related Companies Atlanticus Stock Price Chart Aurora Acquisition Stock Price Chart Better Home & Finance Stock Price Chart Bridgewater Bancshares Stock Price Chart Cipher Mining Stock Price Chart CNB Financial Stock Price Chart CompoSecure Stock Price Chart ConnectOne Bancorp Stock Price Chart Core Scientific Stock Price Chart Dave Stock Price Chart Receive MSBIP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Midland States Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSBIP) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon Social Security shock?“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...Altimetry | SponsoredMajor AI announcement for 2025BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI StocksBrownstone Research | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored(1) Elon Musk’s Final Project REVEALEDThe world’s richest man has an ace up his sleeve. You see, while everyone is talking about Elon Musk’s plan...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Midland States Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Midland States Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
