Stockscreener 앱 받기
26.77
1.98%
0.52
시간 외 거래:
26.77
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $27.17 | $26.44 | $0.73 | 70,665.0 | +1.98% |
| 2024-11-20 | $26.35 | $25.75 | $0.60 | 66,536.0 | -0.11% |
| 2024-11-19 | $26.33 | $25.85 | $0.48 | 47,940.0 | -0.04% |
| 2024-11-18 | $26.68 | $26.29 | $0.39 | 54,118.0 | -1.57% |
| 2024-11-15 | $26.98 | $26.23 | $0.75 | 72,697.0 | +0.04% |
| 2024-11-14 | $27.29 | $26.48 | $0.81 | 52,348.0 | -1.37% |
| 2024-11-13 | $27.92 | $27.02 | $0.905 | 83,612.0 | -1.02% |
| 2024-11-12 | $27.66 | $27.23 | $0.427 | 74,225.0 | -0.33% |
| 2024-11-11 | $27.45 | $26.69 | $0.76 | 75,163.0 | +3.63% |
| 2024-11-08 | $26.96 | $26.30 | $0.66 | 77,219.0 | -0.04% |
| 2024-11-07 | $27.66 | $26.43 | $1.23 | 114,533.0 | -5.26% |
| 2024-11-06 | $28.06 | $26.30 | $1.76 | 351,804.0 | +11.88% |
| 2024-11-05 | $25.06 | $24.57 | $0.49 | 73,869.0 | +1.92% |
| 2024-11-04 | $24.79 | $23.10 | $1.69 | 69,862.0 | -1.01% |
| 2024-11-01 | $25.07 | $24.64 | $0.425 | 47,439.0 | -0.16% |
| 2024-10-31 | $25.33 | $24.81 | $0.52 | 91,787.0 | -0.96% |
| 2024-10-30 | $25.43 | $24.52 | $0.91 | 101,605.0 | +1.62% |
| 2024-10-29 | $24.84 | $24.45 | $0.38 | 126,904.0 | -0.08% |
| 2024-10-28 | $24.67 | $23.71 | $0.96 | 78,626.0 | +4.40% |
| 2024-10-25 | $25.39 | $23.50 | $1.88 | 69,303.0 | +2.87% |
| 2024-10-24 | $23.32 | $22.66 | $0.655 | 88,682.0 | -0.99% |
| 2024-10-23 | $23.33 | $22.83 | $0.50 | 38,093.0 | +0.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.06 | $23.10 | $4.96 | 1,402,695.0 | +7.90% |
| 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% |
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.73 | $25.56 | $2.17 | 1,204,058.0 | -1.08% |
| 2022-11 | $28.36 | $26.09 | $2.27 | 1,113,579.0 | -4.03% |
| 2022-10 | $28.59 | $23.60 | $4.99 | 2,030,974.0 | +18.96% |
| 2022-09 | $26.23 | $23.48 | $2.75 | 1,492,357.0 | -6.06% |
| 2022-08 | $28.88 | $25.07 | $3.81 | 1,407,633.0 | -4.24% |
| 2022-07 | $26.93 | $23.65 | $3.28 | 978,857.0 | +8.99% |
| 2022-06 | $26.80 | $23.74 | $3.06 | 1,553,771.0 | -10.57% |
| 2022-05 | $27.23 | $24.60 | $2.63 | 1,542,336.0 | +1.97% |
| 2022-04 | $29.86 | $26.23 | $3.63 | 1,274,089.0 | -8.66% |
| 2022-03 | $30.48 | $27.52 | $2.96 | 1,802,749.0 | -1.70% |
| 2022-02 | $30.60 | $27.65 | $2.95 | 2,117,326.0 | +1.70% |
| 2022-01 | $29.00 | $24.92 | $4.08 | 2,128,278.0 | +16.46% |
1.07%
0.10%
자본화:
|
볼륨(24시간):