Stockscreener 앱 받기
21.86
1.26%
-0.295
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $22.30 | $21.60 | $0.70 | 52,633.0 | -1.33% |
| 2026-01-08 | $22.33 | $20.96 | $1.37 | 136,717.0 | +3.50% |
| 2026-01-07 | $21.64 | $21.32 | $0.315 | 164,413.0 | -0.19% |
| 2026-01-06 | $21.72 | $21.19 | $0.53 | 157,026.0 | -0.51% |
| 2026-01-05 | $22.09 | $21.18 | $0.91 | 295,840.0 | +1.65% |
| 2026-01-02 | $21.37 | $20.81 | $0.56 | 162,450.0 | +0.19% |
| 2025-12-31 | $21.36 | $21.03 | $0.325 | 137,342.0 | +0.00% |
| 2025-12-30 | $21.42 | $21.13 | $0.29 | 131,827.0 | -0.24% |
| 2025-12-29 | $21.44 | $21.07 | $0.37 | 143,437.0 | +0.09% |
| 2025-12-26 | $21.53 | $21.19 | $0.34 | 183,317.0 | -0.61% |
| 2025-12-24 | $21.58 | $21.31 | $0.27 | 100,009.0 | -0.70% |
| 2025-12-23 | $21.68 | $21.38 | $0.295 | 178,950.0 | +0.37% |
| 2025-12-22 | $21.89 | $21.37 | $0.52 | 138,771.0 | -0.83% |
| 2025-12-19 | $22.08 | $21.41 | $0.67 | 328,058.0 | -1.33% |
| 2025-12-18 | $22.29 | $21.82 | $0.47 | 207,224.0 | +0.64% |
| 2025-12-17 | $22.05 | $21.43 | $0.62 | 148,940.0 | +0.18% |
| 2025-12-16 | $21.99 | $21.37 | $0.62 | 187,941.0 | +1.50% |
| 2025-12-15 | $21.39 | $21.07 | $0.32 | 257,025.0 | +0.80% |
| 2025-12-12 | $21.42 | $21.11 | $0.3135 | 227,813.0 | +0.62% |
| 2025-12-11 | $21.28 | $20.68 | $0.60 | 213,209.0 | +1.35% |
| 2025-12-10 | $21.09 | $20.01 | $1.08 | 344,072.0 | +3.79% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.33 | $20.81 | $1.52 | 969,079.0 | +3.28% |
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% |
1.32%
0.27%
자본화:
|
볼륨(24시간):