Get the Stockscreener App
25.07
0.50%
0.125
After Hours:
25.15
0.08
+0.32%
Midland States Bancorp Inc Stock (MSBIP) Price History
The historical daily chart and data for Midland States Bancorp Inc stock (MSBIP), show that the latest closing stock price as of September 30, 2024, is $25.07.
- Midland States Bancorp Inc all-time high stock price is $26.55, occurred on January 25, 2024.
- The lowest Midland States Bancorp Inc stock price recorded was $0.00 on January 11, 2024. Since then, Midland States Bancorp Inc's stock price has risen over to $25.07 now.
- The 52-week high stock price for MSBIP is $26.55, representing a 5.90% increase from the current share price, occurred on January 25, 2024.
- The 52-week low stock price for MSBIP is $21.22, indicating a -15.36% decrease from the current share price, occurred on October 26, 2023.
The table below shows more information about MSBIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $25.35 | $25.02 | $0.325 | 35,540.0 | +0.50% |
| Sep 27, 2024 | $24.99 | $24.95 | $0.045 | 1,188.0 | -0.42% |
| Sep 26, 2024 | $25.08 | $24.95 | $0.13 | 8,107.0 | +0.16% |
| Sep 25, 2024 | $25.15 | $25.01 | $0.1399 | 9,414.0 | -0.20% |
| Sep 24, 2024 | $25.24 | $25.01 | $0.23 | 9,487.0 | +0.20% |
| Sep 23, 2024 | $25.11 | $25.01 | $0.10 | 5,416.0 | -0.06% |
| Sep 20, 2024 | $25.02 | $25.00 | $0.025 | 1,296.0 | -0.14% |
| Sep 19, 2024 | $25.09 | $25.05 | $0.04 | 2,503.0 | +0.04% |
| Sep 18, 2024 | $25.15 | $24.98 | $0.17 | 8,833.0 | -0.79% |
| Sep 17, 2024 | $25.25 | $24.80 | $0.4499 | 7,615.0 | +1.28% |
| Sep 16, 2024 | $25.15 | $24.63 | $0.52 | 4,496.0 | -1.58% |
| Sep 13, 2024 | $25.35 | $25.28 | $0.0699 | 2,208.0 | +0.96% |
| Sep 12, 2024 | $25.25 | $25.09 | $0.1626 | 4,053.0 | +0.16% |
| Sep 11, 2024 | $25.26 | $24.91 | $0.35 | 11,707.0 | -0.83% |
| Sep 10, 2024 | $25.36 | $25.15 | $0.21 | 3,336.0 | -0.03% |
| Sep 09, 2024 | $25.27 | $25.10 | $0.1675 | 1,189.0 | +0.07% |
| Sep 06, 2024 | $25.25 | $24.96 | $0.2862 | 8,359.0 | +0.20% |
| Sep 05, 2024 | $25.35 | $25.20 | $0.15 | 3,908.0 | -0.59% |
| Sep 04, 2024 | $25.35 | $25.31 | $0.04 | 699.0 | +0.68% |
Midland States Bancorp Inc Stock (MSBIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Midland States Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSBIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Midland States Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Midland States Bancorp Inc Stock (MSBIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $25.36 | $24.63 | $0.73 | 166,102.0 | +0.12% |
| Aug, 2024 | $25.35 | $24.22 | $1.13 | 130,988.0 | +0.24% |
| Jul, 2024 | $25.25 | $24.61 | $0.64 | 72,906.0 | +1.30% |
| Jun, 2024 | $25.23 | $24.39 | $0.84 | 111,728.0 | -1.40% |
| May, 2024 | $25.40 | $24.86 | $0.54 | 102,931.0 | -0.12% |
| Apr, 2024 | $25.33 | $24.43 | $0.9045 | 97,241.0 | -0.60% |
| Mar, 2024 | $25.25 | $24.67 | $0.58 | 74,385.0 | +0.72% |
| Feb, 2024 | $25.36 | $23.84 | $1.51 | 67,638.0 | +0.89% |
| Jan, 2024 | $26.55 | $24.50 | $2.05 | 98,580.0 | +2.02% |
Midland States Bancorp Inc Stock (MSBIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.00 | $23.40 | $1.60 | 102,632.0 | -1.30% |
| Nov, 2023 | $24.62 | $21.90 | $2.72 | 76,180.0 | +11.96% |
| Oct, 2023 | $23.95 | $21.22 | $2.73 | 84,862.0 | -8.57% |
| Sep, 2023 | $24.35 | $21.50 | $2.85 | 175,386.0 | +0.88% |
| Aug, 2023 | $24.69 | $23.10 | $1.59 | 104,024.0 | -3.56% |
| Jul, 2023 | $24.73 | $22.68 | $2.05 | 102,694.0 | +0.28% |
| Jun, 2023 | $24.97 | $22.22 | $2.75 | 148,685.0 | +5.39% |
| May, 2023 | $23.39 | $18.25 | $5.14 | 187,220.0 | +1.70% |
| Apr, 2023 | $24.20 | $21.00 | $3.20 | 167,333.0 | +2.95% |
| Mar, 2023 | $25.50 | $18.57 | $6.93 | 733,615.0 | +0.00% |
0.94%
4.24%
Cap:
|
Volume (24h):