Nasdaq · MSBIP · stock
Midland States Bancorp, Inc. (MSBIP) stock price history
Every Nasdaq trading session of Midland States Bancorp, Inc. from Aug 29, 2022 to Sep 28, 2026: 1,024 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSBIP adjusted close, 2022 to 2026
- $25.59
- All time high, 2026
- $27.07
- 52 week high, $21.91 low
- 1,024
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MSBIP key facts
- Midland States Bancorp, Inc. (MSBIP) closed at $25.30 on Sep 28, 2026 on Nasdaq.
- MSBIP's all time high close is $25.59, set on Sep 15, 2026; its all time low close is $14.90 on May 9, 2023.
- MSBIP's 52 week range is $21.91 to $27.07.
- MSBIP returned +8.8% over the year to Sep 28, 2026.
- Since Aug 29, 2022 MSBIP returned +34%, +7.5% a year compounded.
- MSBIP's deepest drawdown was -27.1% from Feb 23, 2023 to May 9, 2023.
- DataCedar holds 1,024 daily sessions of MSBIP history from Aug 29, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSBIP price chart, 2022 to 2026
MSBIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +0.6% |
| 6 months | +4.0% |
| Year to date | +5.1% |
| 1 year | +8.8% |
| 3 years | +38.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 29, 2022 | +34.3% |
| Compound annual growth, 4.1 years | +7.5% |
MSBIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.59 on Sep 15, 2026
- All time low close
- $14.90 on May 9, 2023
- 52 week high
- $27.07 on Sep 3, 2026
- 52 week low
- $21.91 on Oct 31, 2025
- Deepest drawdown
- -27.1% from Feb 23, 2023 to May 9, 2023, recovered Dec 27, 2023
- Best single session
- +7.9% on Jun 30, 2023
- Worst single session
- -8.7% on May 9, 2023
- Volatility, 1 year annualised
- 8.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +14%
- Worst calendar year
- 2023, +1%
MSBIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 29, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.10 | $27.07 | $23.89 | $25.30 | +5.1% | 787.6K | 185 |
| 2025 | $22.53 | $24.22 | $19.98 | $24.08 | +6.0% | 2.8M | 250 |
| 2024 | $20.31 | $22.77 | $19.58 | $22.72 | +13.9% | 1.4M | 252 |
| 2023 | $19.68 | $20.53 | $14.09 | $19.95 | +1.5% | 2.2M | 250 |
| 2022 | $18.69 | $20.10 | $18.03 | $19.66 | n/a | 2.3M | 87 |
MSBIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.30 | 0.0% |
| August 2026 | $25.30 | +0.2% |
| July 2026 | $25.25 | +1.4% |
| June 2026 | $24.90 | -0.3% |
| May 2026 | $24.97 | +0.3% |
| April 2026 | $24.91 | +4.3% |
| March 2026 | $23.89 | -2.0% |
| February 2026 | $24.36 | -0.7% |
| January 2026 | $24.55 | +2.0% |
| December 2025 | $24.08 | +4.9% |
| November 2025 | $22.96 | +2.9% |
| October 2025 | $22.32 | -4.3% |
About the MSBIP data
Daily bars. 1,024 sessions from Aug 29, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSBIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MSBIP share price history
