Stockscreener 앱 받기
25.48
1.79%
-0.4645
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $25.70 | $25.28 | $0.4231 | 1,870.0 | -1.79% |
| 2026-09-30 | $25.94 | $25.37 | $0.57 | 12,049.0 | +1.95% |
| 2026-09-29 | $25.47 | $25.25 | $0.2199 | 6,270.0 | +0.57% |
| 2026-09-28 | $25.30 | $25.25 | $0.05 | 1,233.0 | +0.00% |
| 2026-09-25 | $25.30 | $25.30 | $0.00 | 956.0 | -0.22% |
| 2026-09-24 | $25.42 | $25.25 | $0.1672 | 2,274.0 | +0.20% |
| 2026-09-23 | $25.30 | $25.30 | $0.005 | 895.0 | -0.24% |
| 2026-09-22 | $25.36 | $25.25 | $0.115 | 6,434.0 | -0.33% |
| 2026-09-21 | $25.45 | $25.45 | $0.00 | 778.0 | +0.20% |
| 2026-09-18 | $25.49 | $25.30 | $0.19 | 2,612.0 | +0.32% |
| 2026-09-17 | $25.32 | $25.32 | $0.00 | 325.0 | +0.48% |
| 2026-09-16 | $25.49 | $25.20 | $0.29 | 2,574.0 | -1.54% |
| 2026-09-15 | $25.59 | $25.11 | $0.485 | 707.0 | +0.37% |
| 2026-09-14 | $25.58 | $25.50 | $0.0799 | 698.0 | +0.32% |
| 2026-09-11 | $25.59 | $25.42 | $0.1706 | 734.0 | -0.71% |
| 2026-09-10 | $25.68 | $25.50 | $0.1799 | 3,110.0 | -0.25% |
| 2026-09-09 | $25.67 | $25.66 | $0.006 | 2,133.0 | +0.77% |
| 2026-09-08 | $25.50 | $25.45 | $0.0499 | 903.0 | +0.28% |
| 2026-09-04 | $25.64 | $25.40 | $0.24 | 2,661.0 | -0.12% |
| 2026-09-03 | $27.07 | $25.30 | $1.77 | 15,951.0 | +0.32% |
| 2026-09-02 | $25.36 | $25.32 | $0.04 | 1,876.0 | +0.05% |
Midland States Bancorp Inc 주식 (MSBIP) 연도별 가격 이력
이 심층 분석에서는 Midland States Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSBIP 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 (MSBIP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.70 | $25.28 | $0.4231 | 1,870.0 | +0.00% |
| 2026-09 | $27.07 | $25.11 | $1.96 | 72,371.0 | +0.69% |
| 2026-08 | $26.06 | $25.05 | $1.01 | 177,434.0 | +0.20% |
| 2026-07 | $25.48 | $24.96 | $0.525 | 62,449.0 | +1.41% |
| 2026-06 | $25.50 | $24.90 | $0.60 | 88,003.0 | -2.20% |
| 2026-05 | $25.58 | $25.06 | $0.52 | 36,942.0 | +0.28% |
| 2026-04 | $25.43 | $24.50 | $0.93 | 42,808.0 | +4.27% |
| 2026-03 | $25.81 | $24.35 | $1.46 | 120,552.0 | -3.83% |
| 2026-02 | $25.94 | $25.00 | $0.94 | 110,746.0 | -0.74% |
| 2026-01 | $25.60 | $24.99 | $0.61 | 93,005.0 | +1.96% |
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.16 | $24.25 | $0.9099 | 126,875.0 | +2.79% |
| 2025-11 | $24.60 | $23.52 | $1.08 | 133,707.0 | +2.88% |
| 2025-10 | $24.84 | $23.22 | $1.62 | 142,344.0 | -4.29% |
| 2025-09 | $24.93 | $22.92 | $2.01 | 157,875.0 | +7.81% |
| 2025-08 | $24.84 | $22.87 | $1.97 | 324,265.0 | -5.64% |
| 2025-07 | $24.72 | $22.19 | $2.53 | 253,212.0 | +9.76% |
| 2025-06 | $24.10 | $22.03 | $2.07 | 244,186.0 | -5.59% |
| 2025-05 | $24.12 | $23.30 | $0.82 | 122,382.0 | -0.47% |
| 2025-04 | $24.23 | $22.75 | $1.48 | 99,145.0 | -3.40% |
| 2025-03 | $24.67 | $23.16 | $1.51 | 273,814.0 | +4.28% |
| 2025-02 | $24.87 | $22.52 | $2.35 | 481,413.0 | -3.39% |
| 2025-01 | $25.41 | $23.41 | $2.00 | 422,123.0 | -5.47% |
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.35 | $24.69 | $0.66 | 211,750.0 | -1.40% |
| 2024-11 | $25.65 | $24.92 | $0.73 | 101,412.0 | +1.38% |
| 2024-10 | $25.77 | $24.89 | $0.88 | 121,309.0 | +0.92% |
| 2024-09 | $25.36 | $24.63 | $0.73 | 130,562.0 | +0.12% |
| 2024-08 | $25.35 | $24.22 | $1.13 | 130,988.0 | +0.24% |
| 2024-07 | $25.25 | $24.61 | $0.64 | 72,906.0 | +1.30% |
| 2024-06 | $25.23 | $24.39 | $0.84 | 111,728.0 | -1.40% |
| 2024-05 | $25.40 | $24.86 | $0.54 | 102,931.0 | -0.12% |
| 2024-04 | $25.33 | $24.43 | $0.9045 | 97,241.0 | -0.60% |
| 2024-03 | $25.25 | $24.67 | $0.58 | 74,385.0 | +0.72% |
| 2024-02 | $25.36 | $23.84 | $1.51 | 67,638.0 | +0.89% |
| 2024-01 | $26.55 | $24.50 | $2.05 | 98,580.0 | +2.02% |
4.98%
2.12%
자본화:
|
볼륨(24시간):