Stockscreener 앱 받기
19.18
2.94%
-0.58
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $20.18 | $19.18 | $1.00 | 132,480.0 | -2.94% |
| 2025-02-20 | $19.82 | $19.32 | $0.505 | 102,751.0 | +1.07% |
| 2025-02-19 | $19.59 | $19.24 | $0.35 | 80,607.0 | -0.05% |
| 2025-02-18 | $19.57 | $19.14 | $0.4304 | 86,311.0 | +1.19% |
| 2025-02-14 | $19.69 | $19.14 | $0.555 | 94,503.0 | -1.68% |
| 2025-02-13 | $19.84 | $19.48 | $0.365 | 130,355.0 | -0.41% |
| 2025-02-12 | $19.99 | $19.51 | $0.48 | 121,841.0 | -1.40% |
| 2025-02-11 | $20.03 | $19.41 | $0.62 | 210,786.0 | +2.14% |
| 2025-02-10 | $19.98 | $19.54 | $0.4399 | 85,676.0 | -0.61% |
| 2025-02-07 | $20.00 | $19.34 | $0.66 | 151,858.0 | -0.85% |
| 2025-02-06 | $19.99 | $19.39 | $0.60 | 144,181.0 | +2.63% |
| 2025-02-05 | $19.45 | $19.04 | $0.415 | 128,799.0 | +0.78% |
| 2025-02-04 | $19.34 | $18.77 | $0.57 | 114,280.0 | +2.45% |
| 2025-02-03 | $19.26 | $18.55 | $0.71 | 138,609.0 | -2.54% |
| 2025-01-31 | $19.84 | $19.23 | $0.605 | 129,977.0 | -2.78% |
| 2025-01-30 | $20.01 | $19.66 | $0.35 | 102,770.0 | +0.71% |
| 2025-01-29 | $20.25 | $19.20 | $1.05 | 158,350.0 | +2.02% |
| 2025-01-28 | $20.05 | $18.75 | $1.30 | 281,296.0 | -3.94% |
| 2025-01-27 | $20.28 | $19.51 | $0.77 | 240,582.0 | +0.35% |
| 2025-01-24 | $21.19 | $19.75 | $1.44 | 586,057.0 | -20.00% |
| 2025-01-23 | $25.05 | $24.42 | $0.63 | 123,973.0 | +2.04% |
Midland States Bancorp Inc 주식 (MSBI) 연도별 가격 이력
이 심층 분석에서는 Midland States Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Midland States Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $20.18 | $18.55 | $1.63 | 1,855,517.0 | -0.42% |
| 2025-01 | $25.76 | $18.75 | $7.01 | 2,519,412.0 | -21.07% |
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $24.05 | $3.31 | 1,383,942.0 | -8.45% |
| 2024-11 | $28.08 | $23.10 | $4.98 | 1,704,512.0 | +8.22% |
| 2024-10 | $25.43 | $21.07 | $4.36 | 1,617,193.0 | +10.86% |
| 2024-09 | $23.48 | $21.48 | $2.00 | 1,786,935.0 | -1.71% |
| 2024-08 | $23.66 | $20.54 | $3.12 | 1,797,279.0 | -4.09% |
| 2024-07 | $26.63 | $21.35 | $5.28 | 3,623,026.0 | +4.81% |
| 2024-06 | $22.97 | $21.18 | $1.79 | 1,314,931.0 | -0.31% |
| 2024-05 | $24.16 | $22.03 | $2.13 | 1,455,097.0 | +3.74% |
| 2024-04 | $25.08 | $21.85 | $3.23 | 1,175,540.0 | -12.85% |
| 2024-03 | $25.27 | $23.29 | $1.98 | 1,122,192.0 | +3.20% |
| 2024-02 | $26.50 | $23.61 | $2.88 | 1,180,626.0 | -7.27% |
| 2024-01 | $28.10 | $25.39 | $2.71 | 1,273,414.0 | -4.72% |
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.47 | $22.44 | $6.03 | 1,403,806.0 | +22.05% |
| 2023-11 | $24.25 | $21.31 | $2.94 | 1,041,993.0 | +3.48% |
| 2023-10 | $21.84 | $19.85 | $1.99 | 1,096,681.0 | +6.23% |
| 2023-09 | $22.60 | $20.38 | $2.22 | 1,101,310.0 | -7.48% |
| 2023-08 | $24.27 | $21.60 | $2.67 | 1,118,708.0 | -5.25% |
| 2023-07 | $24.46 | $19.62 | $4.84 | 1,213,537.0 | +17.68% |
| 2023-06 | $22.66 | $19.27 | $3.39 | 1,394,202.0 | +2.95% |
| 2023-05 | $20.68 | $17.98 | $2.70 | 1,568,546.0 | -3.30% |
| 2023-04 | $21.81 | $18.92 | $2.89 | 1,632,237.0 | -6.63% |
| 2023-03 | $26.47 | $20.47 | $6.00 | 2,901,770.0 | -17.74% |
| 2023-02 | $26.61 | $25.37 | $1.24 | 1,272,992.0 | +2.20% |
| 2023-01 | $27.38 | $23.73 | $3.65 | 1,176,366.0 | -4.28% |
1.69%
0.52%
자본화:
|
볼륨(24시간):