Stockscreener 앱 받기
33.67
1.17%
0.39
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-21 | $31.59 | $30.70 | $0.89 | 154,874.0 | +2.07% |
| 2026-07-20 | $31.29 | $30.78 | $0.51 | 141,030.0 | -0.87% |
| 2026-07-17 | $31.64 | $30.46 | $1.18 | 185,163.0 | -1.83% |
| 2026-07-16 | $31.82 | $30.58 | $1.24 | 220,579.0 | +3.26% |
| 2026-07-15 | $30.98 | $30.24 | $0.74 | 122,013.0 | +0.56% |
| 2026-07-14 | $31.74 | $30.38 | $1.36 | 157,850.0 | -0.75% |
| 2026-07-13 | $31.14 | $30.36 | $0.78 | 140,918.0 | +0.75% |
| 2026-07-10 | $30.86 | $29.72 | $1.14 | 103,505.0 | +1.29% |
| 2026-07-09 | $30.18 | $29.55 | $0.6341 | 193,505.0 | +1.65% |
| 2026-07-08 | $30.27 | $29.50 | $0.77 | 140,371.0 | -2.08% |
| 2026-07-07 | $30.88 | $30.15 | $0.725 | 157,675.0 | -0.53% |
| 2026-07-06 | $31.00 | $30.23 | $0.775 | 200,856.0 | +0.30% |
| 2026-07-02 | $31.57 | $30.04 | $1.53 | 142,592.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $34.35 | $29.50 | $4.85 | 4,280,376.0 | +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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):