Stockscreener 앱 받기
32.80
0.69%
0.27
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $33.45 | $32.21 | $1.23 | 61,877.0 | +0.74% |
| 2026-08-20 | $32.77 | $32.06 | $0.705 | 129,954.0 | +0.68% |
| 2026-08-19 | $33.26 | $32.12 | $1.14 | 193,829.0 | -2.50% |
| 2026-08-18 | $33.36 | $32.96 | $0.3975 | 199,162.0 | -0.54% |
| 2026-08-17 | $33.55 | $33.20 | $0.35 | 157,129.0 | -0.18% |
| 2026-08-14 | $33.72 | $33.16 | $0.56 | 128,616.0 | -0.74% |
| 2026-08-13 | $34.33 | $33.57 | $0.76 | 138,607.0 | +0.30% |
| 2026-08-12 | $33.78 | $33.42 | $0.365 | 131,564.0 | +0.54% |
| 2026-08-11 | $33.66 | $33.21 | $0.4456 | 150,548.0 | +0.45% |
| 2026-08-10 | $33.72 | $33.04 | $0.68 | 112,643.0 | -0.87% |
| 2026-08-07 | $33.95 | $33.29 | $0.6599 | 223,114.0 | -0.80% |
| 2026-08-06 | $34.72 | $33.73 | $0.985 | 157,658.0 | -1.40% |
| 2026-08-05 | $35.10 | $33.88 | $1.22 | 118,994.0 | -0.84% |
| 2026-08-04 | $34.85 | $34.03 | $0.818 | 174,260.0 | +0.85% |
| 2026-08-03 | $34.68 | $33.85 | $0.8336 | 243,163.0 | +1.69% |
| 2026-07-31 | $33.82 | $32.80 | $1.02 | 176,366.0 | +1.17% |
| 2026-07-30 | $33.88 | $33.23 | $0.645 | 161,622.0 | -1.01% |
| 2026-07-29 | $34.11 | $33.35 | $0.76 | 254,570.0 | -1.41% |
| 2026-07-28 | $34.35 | $33.00 | $1.35 | 324,856.0 | +3.87% |
| 2026-07-27 | $33.11 | $31.98 | $1.13 | 300,517.0 | +1.80% |
| 2026-07-24 | $32.51 | $30.99 | $1.52 | 204,472.0 | +4.13% |
| 2026-07-23 | $31.00 | $30.06 | $0.945 | 248,255.0 | +0.39% |
| 2026-07-22 | $31.26 | $30.58 | $0.68 | 220,508.0 | -2.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $35.10 | $32.06 | $3.04 | 2,321,118.0 | -2.67% |
| 2026-07 | $34.35 | $29.50 | $4.85 | 4,104,010.0 | +8.12% |
| 2026-06 | $31.48 | $27.07 | $4.41 | 3,877,710.0 | +12.01% |
| 2026-05 | $28.80 | $25.72 | $3.08 | 2,687,829.0 | +6.88% |
| 2026-04 | $26.61 | $22.34 | $4.27 | 3,372,071.0 | +16.58% |
| 2026-03 | $23.00 | $19.64 | $3.36 | 2,847,106.0 | +0.81% |
| 2026-02 | $24.26 | $21.96 | $2.30 | 2,408,128.0 | -3.15% |
| 2026-01 | $24.57 | $20.81 | $3.76 | 3,868,265.0 | +7.94% |
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.29 | $16.17 | $6.12 | 4,981,797.0 | +30.20% |
| 2025-11 | $16.46 | $14.52 | $1.94 | 3,129,448.0 | +11.07% |
| 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% |
2.96%
자본화:
|
볼륨(24시간):