Stockscreener 앱 받기
24.73
0.45%
0.11
시간 외 거래:
24.81
0.08
+0.32%
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $24.81 | $24.70 | $0.11 | 4,513.0 | +0.45% |
| 2025-12-17 | $24.82 | $24.62 | $0.20 | 12,942.0 | -0.53% |
| 2025-12-16 | $24.84 | $24.69 | $0.1539 | 11,608.0 | +0.41% |
| 2025-12-15 | $24.75 | $24.51 | $0.24 | 6,201.0 | -1.16% |
| 2025-12-12 | $25.10 | $24.76 | $0.34 | 5,351.0 | -0.28% |
| 2025-12-11 | $25.09 | $24.85 | $0.24 | 6,277.0 | +0.68% |
| 2025-12-10 | $24.97 | $24.84 | $0.1299 | 1,984.0 | +0.08% |
| 2025-12-09 | $24.98 | $24.82 | $0.155 | 8,193.0 | +0.36% |
| 2025-12-08 | $24.90 | $24.73 | $0.17 | 7,185.0 | -0.08% |
| 2025-12-05 | $24.83 | $24.60 | $0.23 | 6,526.0 | +0.53% |
| 2025-12-04 | $24.65 | $24.35 | $0.3035 | 11,633.0 | +0.98% |
| 2025-12-03 | $24.53 | $24.34 | $0.188 | 5,050.0 | +0.00% |
| 2025-12-02 | $24.50 | $24.25 | $0.25 | 5,651.0 | +0.16% |
| 2025-12-01 | $24.45 | $24.34 | $0.11 | 3,985.0 | +0.04% |
| 2025-11-26 | $24.60 | $24.29 | $0.31 | 7,937.0 | +0.37% |
| 2025-11-25 | $24.50 | $24.02 | $0.4799 | 11,888.0 | -0.12% |
| 2025-11-24 | $24.45 | $24.25 | $0.20 | 3,353.0 | +0.62% |
| 2025-11-21 | $24.37 | $24.11 | $0.26 | 2,472.0 | +0.42% |
| 2025-11-20 | $24.15 | $24.00 | $0.1499 | 4,088.0 | +0.00% |
| 2025-11-19 | $24.18 | $24.01 | $0.17 | 6,378.0 | -0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.10 | $24.25 | $0.85 | 101,612.0 | +1.64% |
| 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% |
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.00 | $23.40 | $1.60 | 102,632.0 | -1.30% |
| 2023-11 | $24.62 | $21.90 | $2.72 | 76,180.0 | +11.96% |
| 2023-10 | $23.95 | $21.22 | $2.73 | 84,862.0 | -8.57% |
| 2023-09 | $24.35 | $21.50 | $2.85 | 175,386.0 | +0.88% |
| 2023-08 | $24.69 | $23.10 | $1.59 | 104,024.0 | -3.56% |
| 2023-07 | $24.73 | $22.68 | $2.05 | 102,694.0 | +0.28% |
| 2023-06 | $24.97 | $22.22 | $2.75 | 148,685.0 | +5.39% |
| 2023-05 | $23.39 | $18.25 | $5.14 | 187,220.0 | +1.70% |
| 2023-04 | $24.20 | $21.00 | $3.20 | 167,333.0 | +2.95% |
| 2023-03 | $25.50 | $18.57 | $6.93 | 733,615.0 | +0.00% |
0.53%
0.38%
자본화:
|
볼륨(24시간):