Midland States Bancorp, Inc. (MSBIP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Midland States Bancorp, Inc. (MSBIP) since IPO date, it would be worth $1,335.8 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,366.83, while $1000 invested 1 year ago would be worth $1,144.8. This corresponds to total returns of 33.58%, 36.68%, 14.48%, respectively, with annualized returns of 7.81%, 10.97%, 14.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.48 | 25.3 | 25.3 | 25.48 | 25.3 | 2,559 |
| June 18, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 231 |
| June 17, 2026 | 25.31 | 25.31 | 25.31 | 25.35 | 25.31 | 3,205 |
| June 16, 2026 | 25.39 | 25.31 | 25.31 | 25.39 | 25.28 | 8,311 |
| June 15, 2026 | 25 | 25.4 | 25.4 | 25.4 | 25 | 4,605 |
| June 12, 2026 | 25.48 | 25.36 | 25.36 | 25.48 | 25.28 | 4,798 |
| June 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 310 |
| June 10, 2026 | 25.46 | 25.44 | 25.44 | 25.46 | 25.44 | 1,616 |
| June 09, 2026 | 25.46 | 25.44 | 25.44 | 25.46 | 25.44 | 1,669 |
| June 08, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 520 |
| June 05, 2026 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 539 |
| June 04, 2026 | 25.44 | 25.44 | 25.44 | 25.46 | 25.4 | 2,684 |
| June 03, 2026 | 25.47 | 25.5 | 25.5 | 25.5 | 25.43 | 5,039 |
| June 02, 2026 | 25.35 | 25.42 | 25.42 | 25.42 | 25.35 | 867 |
| June 01, 2026 | 25.33 | 25.35 | 25.35 | 25.46 | 25.33 | 3,829 |
| May 29, 2026 | 25.44 | 25.46 | 25.46 | 25.46 | 25.44 | 5,213 |
| May 28, 2026 | 25.4 | 25.44 | 25.44 | 25.45 | 25.37 | 3,925 |
| May 27, 2026 | 25.45 | 25.42 | 25.42 | 25.45 | 25.38 | 6,223 |
| May 26, 2026 | 25.31 | 25.43 | 25.43 | 25.44 | 25.31 | 1,269 |
| May 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 8 |
| May 21, 2026 | 25.49 | 25.43 | 25.43 | 25.49 | 25.36 | 1,776 |
| May 20, 2026 | 25.39 | 25.58 | 25.58 | 25.58 | 25.39 | 1,641 |
| May 19, 2026 | 25.43 | 25.39 | 25.39 | 25.43 | 25.37 | 1,894 |
| May 18, 2026 | 25.25 | 25.31 | 25.31 | 25.46 | 25.22 | 3,282 |
| May 15, 2026 | 25.55 | 25.39 | 25.39 | 25.55 | 25.38 | 852 |
| May 14, 2026 | 25.37 | 25.49 | 25.49 | 25.49 | 25.3 | 1,453 |
| May 13, 2026 | 25.26 | 25.45 | 25.45 | 25.45 | 25.26 | 0 |
| May 12, 2026 | 25.45 | 25.28 | 25.28 | 25.45 | 25.28 | 2,047 |
| May 11, 2026 | 25.18 | 25.45 | 25.45 | 25.45 | 25.18 | 2,242 |
| May 08, 2026 | 25.32 | 25.29 | 25.29 | 25.39 | 25.29 | 2,223 |
| May 07, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 446 |
| May 06, 2026 | 25.44 | 25.22 | 25.22 | 25.44 | 25.22 | 168 |
| May 05, 2026 | 25.2 | 25.19 | 25.19 | 25.2 | 25.13 | 1,532 |
| May 04, 2026 | 25.25 | 25.12 | 25.12 | 25.25 | 25.06 | 1,361 |
| May 01, 2026 | 25.31 | 25.26 | 25.26 | 25.31 | 25.26 | 727 |
| April 30, 2026 | 25.28 | 25.39 | 25.39 | 25.39 | 25.25 | 1,274 |
| April 29, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 289 |
| April 28, 2026 | 25.25 | 25.34 | 25.34 | 25.34 | 25.25 | 2,072 |
| April 27, 2026 | 25.29 | 25.43 | 25.43 | 25.43 | 25.29 | 878 |
| April 24, 2026 | 25.25 | 25.29 | 25.29 | 25.29 | 25.25 | 6,462 |
| April 23, 2026 | 25.14 | 25.2 | 25.2 | 25.2 | 25.14 | 1,918 |
| April 22, 2026 | 25.17 | 25.23 | 25.23 | 25.25 | 25.14 | 51 |
| April 21, 2026 | 25.07 | 25.05 | 25.05 | 25.07 | 25.05 | 1,623 |
| April 20, 2026 | 25.11 | 25.2 | 25.2 | 25.29 | 25.11 | 1,693 |
| April 17, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 318 |
| April 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 160 |
| April 15, 2026 | 25.2 | 25.43 | 25.43 | 25.43 | 25.2 | 1,056 |
| April 14, 2026 | 24.91 | 25.06 | 25.06 | 25.43 | 24.91 | 2,741 |
| April 13, 2026 | 25.22 | 25 | 25 | 25.22 | 25 | 2,105 |
| April 10, 2026 | 25.12 | 24.94 | 24.94 | 25.12 | 24.94 | 697 |
| April 09, 2026 | 24.94 | 25.01 | 25.01 | 25.11 | 24.94 | 1,013 |
| April 08, 2026 | 25.06 | 24.91 | 24.91 | 25.07 | 24.88 | 3,850 |
| April 07, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 938 |
| April 06, 2026 | 24.9 | 24.9 | 24.9 | 24.94 | 24.86 | 4,156 |
| April 02, 2026 | 24.7 | 24.76 | 24.76 | 25.07 | 24.7 | 7,196 |
| April 01, 2026 | 24.5 | 24.7 | 24.7 | 24.7 | 24.5 | 4,020 |
| March 31, 2026 | 25.03 | 24.35 | 24.35 | 25.06 | 24.35 | 22,928 |
| March 30, 2026 | 25.19 | 25 | 25 | 25.19 | 24.89 | 16,253 |
| March 27, 2026 | 24.9 | 24.81 | 24.81 | 25.11 | 24.81 | 14,079 |
| March 26, 2026 | 24.92 | 24.9 | 24.9 | 25.05 | 24.9 | 2,840 |