Stockscreener 앱 받기
27.79
2.62%
0.71
시간 외 거래:
28.27
0.48
+1.73%
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $28.38 | $27.34 | $1.04 | 215,858.0 | +2.62% |
| 2026-05-05 | $27.10 | $25.90 | $1.20 | 208,494.0 | +4.27% |
| 2026-05-04 | $26.43 | $25.82 | $0.6049 | 156,403.0 | -1.59% |
| 2026-05-01 | $26.50 | $25.72 | $0.78 | 105,335.0 | +1.46% |
| 2026-04-30 | $26.49 | $25.32 | $1.17 | 147,217.0 | +1.56% |
| 2026-04-29 | $26.11 | $25.41 | $0.705 | 222,806.0 | -1.42% |
| 2026-04-28 | $26.50 | $25.38 | $1.12 | 184,631.0 | +0.54% |
| 2026-04-27 | $26.61 | $25.35 | $1.26 | 256,240.0 | +3.36% |
| 2026-04-24 | $25.47 | $24.30 | $1.17 | 295,184.0 | +6.88% |
| 2026-04-23 | $23.68 | $22.98 | $0.695 | 110,103.0 | +1.39% |
| 2026-04-22 | $23.38 | $22.91 | $0.47 | 79,193.0 | -0.17% |
| 2026-04-21 | $23.91 | $23.05 | $0.865 | 112,502.0 | -2.32% |
| 2026-04-20 | $24.00 | $23.62 | $0.38 | 145,447.0 | -0.55% |
| 2026-04-17 | $24.41 | $23.46 | $0.945 | 278,044.0 | +1.02% |
| 2026-04-16 | $23.55 | $23.24 | $0.3083 | 139,508.0 | +0.21% |
| 2026-04-15 | $23.76 | $23.41 | $0.355 | 143,699.0 | -0.89% |
| 2026-04-14 | $24.04 | $23.56 | $0.48 | 174,542.0 | -1.13% |
| 2026-04-13 | $24.36 | $23.86 | $0.50 | 206,421.0 | -1.03% |
| 2026-04-10 | $24.56 | $24.08 | $0.48 | 127,680.0 | -1.58% |
| 2026-04-09 | $24.72 | $23.98 | $0.74 | 134,488.0 | +1.90% |
| 2026-04-08 | $24.51 | $23.25 | $1.27 | 181,101.0 | +2.63% |
| 2026-04-07 | $23.63 | $22.90 | $0.7298 | 128,457.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.38 | $25.72 | $2.66 | 901,948.0 | +6.84% |
| 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% |
5.19%
자본화:
|
볼륨(24시간):