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 $1,325.77 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,417.84, while $1000 invested 1 year ago would be worth $1,086.54. This corresponds to total returns of 32.58%, 41.78%, 8.65%, respectively, with annualized returns of 6.98%, 12.34%, 8.65%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 25.1 | 25.11 | 25.11 | 25.11 | 25 | 1,045 |
| October 21, 2026 | 25.25 | 24.98 | 24.98 | 25.25 | 24.98 | 12,644 |
| October 20, 2026 | 25.36 | 25.37 | 25.37 | 25.37 | 25.31 | 557 |
| October 19, 2026 | 25.28 | 25.3 | 25.3 | 25.3 | 25.28 | 41 |
| October 16, 2026 | 25.33 | 25.39 | 25.39 | 25.59 | 25.16 | 3,322 |
| October 15, 2026 | 25.25 | 25.19 | 25.19 | 25.35 | 25.15 | 4,719 |
| October 14, 2026 | 25.03 | 25.19 | 25.19 | 25.38 | 25.03 | 2,087 |
| October 13, 2026 | 25.26 | 25.18 | 25.18 | 25.37 | 25.18 | 3,236 |
| October 12, 2026 | 25 | 25.04 | 25.04 | 25.13 | 25 | 1,215 |
| October 09, 2026 | 25.05 | 25.25 | 25.25 | 25.25 | 25.05 | 2,681 |
| October 08, 2026 | 25.33 | 25.2 | 25.2 | 25.33 | 25.2 | 1,813 |
| October 07, 2026 | 25.43 | 25.26 | 25.26 | 25.43 | 25.02 | 10,211 |
| October 06, 2026 | 25.34 | 25.33 | 25.33 | 25.34 | 25.31 | 1,123 |
| October 05, 2026 | 25.29 | 25.32 | 25.32 | 25.34 | 25.28 | 5,839 |
| October 02, 2026 | 25.32 | 25.28 | 25.28 | 25.42 | 25.25 | 1 |
| October 01, 2026 | 25.7 | 25.48 | 25.48 | 25.7 | 25.28 | 1,870 |
| September 30, 2026 | 25.49 | 25.94 | 25.94 | 25.94 | 25.37 | 12,049 |
| September 29, 2026 | 25.25 | 25.44 | 25.44 | 25.47 | 25.25 | 6,270 |
| September 28, 2026 | 25.25 | 25.3 | 25.3 | 25.3 | 25.25 | 1,233 |
| September 25, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 956 |
| September 24, 2026 | 25.27 | 25.36 | 25.36 | 25.42 | 25.25 | 2,274 |
| September 23, 2026 | 25.3 | 25.31 | 25.31 | 25.31 | 25.3 | 895 |
| September 22, 2026 | 25.25 | 25.37 | 25.37 | 25.37 | 25.25 | 6,434 |
| September 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 649 |
| September 18, 2026 | 25.35 | 25.4 | 25.4 | 25.49 | 25.3 | 2,612 |
| September 17, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 325 |
| September 16, 2026 | 25.49 | 25.2 | 25.2 | 25.49 | 25.2 | 2,574 |
| September 15, 2026 | 25.11 | 25.6 | 25.6 | 25.6 | 25.11 | 707 |
| September 11, 2026 | 25.59 | 25.42 | 25.42 | 25.59 | 25.42 | 734 |
| September 10, 2026 | 25.59 | 25.6 | 25.6 | 25.68 | 25.5 | 3,110 |
| September 09, 2026 | 25.66 | 25.67 | 25.67 | 25.67 | 25.66 | 2,133 |
| September 08, 2026 | 25.45 | 25.47 | 25.47 | 25.5 | 25.45 | 903 |
| September 04, 2026 | 25.57 | 25.4 | 25.4 | 25.64 | 25.4 | 2,661 |
| September 03, 2026 | 25.3 | 25.43 | 25.43 | 27.07 | 25.3 | 15,951 |
| September 02, 2026 | 25.34 | 25.35 | 25.35 | 25.36 | 25.32 | 1,876 |
| September 01, 2026 | 25.39 | 25.34 | 25.34 | 25.39 | 25.33 | 6,095 |
| August 31, 2026 | 25.42 | 25.3 | 25.3 | 25.43 | 25.29 | 52,851 |
| August 28, 2026 | 25.6 | 25.5 | 25.5 | 25.67 | 25.42 | 7,682 |
| August 27, 2026 | 25.59 | 25.52 | 25.52 | 26.06 | 25.52 | 11,047 |
| August 26, 2026 | 25.64 | 25.45 | 25.45 | 25.64 | 25.4 | 19,751 |
| August 25, 2026 | 25.4 | 25.4 | 25.4 | 25.41 | 25.39 | 25,368 |
| August 24, 2026 | 25.3 | 25.39 | 25.39 | 25.4 | 25.2 | 13,386 |
| August 21, 2026 | 25.33 | 25.45 | 25.45 | 25.5 | 25.15 | 13,051 |
| August 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 367 |
| August 19, 2026 | 25.26 | 25.4 | 25.4 | 25.4 | 25.16 | 6,511 |
| August 18, 2026 | 25.15 | 25.25 | 25.25 | 25.38 | 25.15 | 1,930 |
| August 17, 2026 | 25.15 | 25.25 | 25.25 | 25.25 | 25.15 | 2,538 |
| August 14, 2026 | 25.18 | 25.22 | 25.22 | 25.22 | 25.18 | 733 |
| August 13, 2026 | 25.16 | 25.2 | 25.2 | 25.2 | 25.16 | 1,157 |
| August 12, 2026 | 25.11 | 25.25 | 25.25 | 25.25 | 25.1 | 2,811 |
| August 11, 2026 | 25.13 | 25.1 | 25.1 | 25.17 | 25.1 | 1,738 |
| August 10, 2026 | 25.25 | 25.14 | 25.14 | 25.25 | 25.05 | 2,933 |
| August 07, 2026 | 25.27 | 25.34 | 25.34 | 25.48 | 25.15 | 2,343 |
| August 06, 2026 | 25.3 | 25.11 | 25.11 | 25.4 | 25.1 | 0 |
| August 05, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 1,808 |
| August 04, 2026 | 25.35 | 25.34 | 25.34 | 25.4 | 25.25 | 4,681 |
| August 03, 2026 | 25.34 | 25.25 | 25.25 | 25.35 | 25.25 | 4,638 |
| July 31, 2026 | 25.24 | 25.25 | 25.25 | 25.46 | 25.23 | 11,783 |
| July 30, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 579 |
| July 29, 2026 | 25.12 | 25.19 | 25.19 | 25.19 | 25.12 | 5,665 |