Stockscreener 앱 받기
30.53
1.29%
0.39
시간 외 거래:
30.53
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $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% |
| 2026-07-01 | $31.68 | $30.79 | $0.885 | 151,913.0 | +0.74% |
| 2026-06-30 | $31.32 | $30.86 | $0.46 | 142,636.0 | +0.10% |
| 2026-06-29 | $31.47 | $30.28 | $1.19 | 169,710.0 | -0.35% |
| 2026-06-26 | $31.48 | $30.34 | $1.14 | 746,366.0 | +2.33% |
| 2026-06-25 | $30.55 | $30.09 | $0.455 | 217,901.0 | +1.06% |
| 2026-06-24 | $30.51 | $30.02 | $0.4935 | 168,629.0 | -0.03% |
| 2026-06-23 | $30.22 | $29.27 | $0.955 | 228,133.0 | +2.30% |
| 2026-06-22 | $30.14 | $29.20 | $0.93 | 172,698.0 | +0.31% |
| 2026-06-18 | $29.85 | $29.15 | $0.70 | 291,268.0 | +1.06% |
| 2026-06-17 | $30.02 | $28.77 | $1.25 | 202,467.0 | -1.56% |
| 2026-06-16 | $30.17 | $29.19 | $0.98 | 140,022.0 | +0.31% |
| 2026-06-15 | $30.34 | $29.38 | $0.96 | 126,896.0 | -2.22% |
| 2026-06-12 | $30.29 | $29.80 | $0.49 | 110,902.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $31.68 | $29.50 | $2.18 | 1,193,922.0 | -1.96% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):