Stockscreener 앱 받기
16.10
1.07%
0.156
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $16.36 | $15.87 | $0.49 | 131,675.0 | +0.82% |
| 2025-11-03 | $15.98 | $14.52 | $1.46 | 373,852.0 | +8.88% |
| 2025-10-31 | $15.84 | $14.24 | $1.60 | 255,196.0 | -8.61% |
| 2025-10-30 | $16.38 | $15.96 | $0.42 | 154,912.0 | -0.87% |
| 2025-10-29 | $16.64 | $16.01 | $0.625 | 146,365.0 | -1.58% |
| 2025-10-28 | $16.75 | $16.40 | $0.355 | 122,784.0 | -1.79% |
| 2025-10-27 | $17.10 | $16.68 | $0.425 | 158,673.0 | -1.53% |
| 2025-10-24 | $17.02 | $16.46 | $0.56 | 135,205.0 | +3.92% |
| 2025-10-23 | $16.50 | $16.18 | $0.315 | 140,520.0 | -0.79% |
| 2025-10-22 | $16.77 | $16.42 | $0.35 | 128,971.0 | -0.66% |
| 2025-10-21 | $16.61 | $16.31 | $0.305 | 127,451.0 | +0.79% |
| 2025-10-20 | $16.49 | $15.92 | $0.57 | 206,154.0 | +3.92% |
| 2025-10-17 | $15.85 | $15.61 | $0.24 | 184,166.0 | +1.41% |
| 2025-10-16 | $16.34 | $15.45 | $0.89 | 292,455.0 | -3.88% |
| 2025-10-15 | $16.86 | $16.20 | $0.655 | 120,493.0 | -1.99% |
| 2025-10-14 | $16.62 | $15.80 | $0.82 | 121,425.0 | +3.43% |
| 2025-10-13 | $16.15 | $15.79 | $0.365 | 158,771.0 | +0.75% |
| 2025-10-10 | $16.49 | $15.87 | $0.62 | 190,322.0 | -2.51% |
| 2025-10-09 | $16.70 | $16.21 | $0.495 | 107,703.0 | -1.45% |
| 2025-10-08 | $17.18 | $16.53 | $0.645 | 99,315.0 | -1.37% |
| 2025-10-07 | $17.08 | $16.75 | $0.33 | 134,487.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.36 | $14.52 | $1.84 | 505,527.0 | +9.77% |
| 2025-10 | $17.25 | $14.24 | $3.01 | 3,390,109.0 | -14.59% |
| 2025-09 | $18.89 | $16.92 | $1.97 | 2,807,482.0 | -6.95% |
| 2025-08 | $18.70 | $16.30 | $2.40 | 2,580,750.0 | +8.61% |
| 2025-07 | $19.03 | $16.92 | $2.11 | 2,468,534.0 | -2.08% |
| 2025-06 | $17.96 | $16.13 | $1.83 | 2,733,546.0 | +2.61% |
| 2025-05 | $18.97 | $16.29 | $2.68 | 2,850,486.0 | +3.69% |
| 2025-04 | $17.28 | $14.79 | $2.49 | 2,882,303.0 | -4.91% |
| 2025-03 | $19.60 | $17.09 | $2.51 | 2,098,042.0 | -11.66% |
| 2025-02 | $20.18 | $18.55 | $1.63 | 2,146,081.0 | +0.62% |
| 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% |
1.03%
0.07%
자본화:
|
볼륨(24시간):