Stockscreener 앱 받기
25.39
0.22%
-0.055
시간 외 거래:
25.37
-0.02
-0.08%
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $25.40 | $25.20 | $0.20 | 13,386.0 | -0.22% |
| 2026-08-21 | $25.50 | $25.15 | $0.3499 | 13,051.0 | +0.45% |
| 2026-08-20 | $25.33 | $25.33 | $0.00 | 367.0 | -0.28% |
| 2026-08-19 | $25.40 | $25.16 | $0.24 | 6,511.0 | +0.59% |
| 2026-08-18 | $25.38 | $25.15 | $0.225 | 1,930.0 | +0.00% |
| 2026-08-17 | $25.25 | $25.15 | $0.0999 | 2,538.0 | +0.12% |
| 2026-08-14 | $25.22 | $25.18 | $0.0436 | 733.0 | +0.07% |
| 2026-08-13 | $25.20 | $25.16 | $0.0371 | 1,157.0 | -0.20% |
| 2026-08-12 | $25.25 | $25.10 | $0.1499 | 2,811.0 | +0.60% |
| 2026-08-11 | $25.17 | $25.10 | $0.07 | 1,848.0 | -0.16% |
| 2026-08-10 | $25.25 | $25.05 | $0.20 | 2,933.0 | -0.79% |
| 2026-08-07 | $25.48 | $25.15 | $0.3292 | 2,343.0 | +0.56% |
| 2026-08-05 | $25.20 | $25.20 | $0.00 | 1,808.0 | -0.57% |
| 2026-08-04 | $25.40 | $25.25 | $0.15 | 4,681.0 | +0.37% |
| 2026-08-03 | $25.34 | $25.25 | $0.095 | 4,638.0 | +0.00% |
| 2026-07-31 | $25.46 | $25.23 | $0.23 | 8,469.0 | +0.04% |
| 2026-07-30 | $25.24 | $25.24 | $0.00 | 579.0 | +0.20% |
| 2026-07-29 | $25.19 | $25.12 | $0.07 | 5,665.0 | +0.16% |
| 2026-07-28 | $25.18 | $25.11 | $0.0662 | 1,867.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $25.50 | $25.05 | $0.4499 | 74,121.0 | +0.55% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):