Stockscreener 앱 받기
23.19
0.77%
-0.18
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $23.61 | $22.90 | $0.71 | 105,515.0 | -0.77% |
| 2026-02-11 | $23.94 | $23.10 | $0.84 | 143,868.0 | -0.76% |
| 2026-02-10 | $23.88 | $23.16 | $0.72 | 168,144.0 | -0.38% |
| 2026-02-09 | $24.18 | $23.61 | $0.5699 | 111,616.0 | -1.42% |
| 2026-02-06 | $24.02 | $23.67 | $0.35 | 96,450.0 | +1.91% |
| 2026-02-05 | $24.23 | $23.35 | $0.88 | 124,482.0 | -1.84% |
| 2026-02-04 | $24.26 | $23.47 | $0.79 | 157,158.0 | +1.22% |
| 2026-02-03 | $23.79 | $23.14 | $0.65 | 159,564.0 | +1.85% |
| 2026-02-02 | $23.50 | $22.52 | $0.978 | 155,536.0 | +1.75% |
| 2026-01-30 | $23.00 | $22.43 | $0.57 | 147,000.0 | +0.22% |
| 2026-01-29 | $23.22 | $22.50 | $0.72 | 182,387.0 | -0.26% |
| 2026-01-28 | $23.15 | $22.63 | $0.52 | 292,890.0 | -0.74% |
| 2026-01-27 | $23.38 | $23.00 | $0.38 | 148,068.0 | -0.09% |
| 2026-01-26 | $23.23 | $22.37 | $0.86 | 264,804.0 | +0.22% |
| 2026-01-23 | $23.42 | $22.60 | $0.82 | 401,223.0 | -4.60% |
| 2026-01-22 | $24.57 | $23.88 | $0.685 | 265,880.0 | +1.56% |
| 2026-01-21 | $23.79 | $22.35 | $1.44 | 202,241.0 | +6.55% |
| 2026-01-20 | $22.47 | $21.96 | $0.505 | 175,779.0 | -0.98% |
| 2026-01-16 | $22.67 | $22.40 | $0.27 | 124,290.0 | -0.27% |
| 2026-01-15 | $22.70 | $21.76 | $0.9359 | 121,487.0 | +2.87% |
| 2026-01-14 | $21.98 | $21.62 | $0.36 | 143,592.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $24.26 | $22.52 | $1.74 | 1,327,848.0 | +1.49% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):