Stockscreener 앱 받기
24.10
0.99%
-0.24
시간 외 거래:
24.17
0.07
+0.29%
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $24.49 | $24.10 | $0.3899 | 21,074.0 | -0.99% |
| 2025-09-17 | $24.49 | $24.26 | $0.2308 | 6,416.0 | -0.04% |
| 2025-09-16 | $24.49 | $23.92 | $0.5699 | 19,364.0 | +1.88% |
| 2025-09-15 | $23.92 | $23.60 | $0.32 | 7,889.0 | -0.41% |
| 2025-09-12 | $24.34 | $23.78 | $0.5589 | 4,586.0 | -0.21% |
| 2025-09-11 | $24.20 | $23.95 | $0.2499 | 8,033.0 | +0.63% |
| 2025-09-10 | $23.98 | $23.75 | $0.2333 | 10,206.0 | +0.25% |
| 2025-09-09 | $23.84 | $23.60 | $0.24 | 5,583.0 | +0.38% |
| 2025-09-08 | $23.85 | $23.70 | $0.1465 | 6,451.0 | +0.34% |
| 2025-09-05 | $23.75 | $23.54 | $0.2075 | 3,077.0 | +0.38% |
| 2025-09-04 | $23.59 | $23.42 | $0.1699 | 6,198.0 | +0.64% |
| 2025-09-03 | $23.54 | $23.34 | $0.1999 | 6,951.0 | +0.56% |
| 2025-09-02 | $23.34 | $22.92 | $0.42 | 16,866.0 | +1.66% |
| 2025-08-29 | $23.29 | $22.87 | $0.42 | 50,419.0 | -1.21% |
| 2025-08-28 | $23.55 | $22.90 | $0.65 | 27,893.0 | -0.89% |
| 2025-08-27 | $23.69 | $23.40 | $0.29 | 23,434.0 | -0.18% |
| 2025-08-26 | $23.65 | $23.34 | $0.3099 | 84,824.0 | +0.04% |
| 2025-08-25 | $23.98 | $23.37 | $0.61 | 27,577.0 | -1.84% |
| 2025-08-22 | $24.32 | $23.84 | $0.48 | 22,638.0 | -1.24% |
| 2025-08-21 | $24.40 | $24.03 | $0.3699 | 5,788.0 | -0.25% |
| 2025-08-20 | $24.40 | $24.23 | $0.1739 | 1,326.0 | -0.34% |
| 2025-08-19 | $24.44 | $24.25 | $0.185 | 3,775.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $24.49 | $22.92 | $1.57 | 143,768.0 | +5.15% |
| 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% |
0.62%
1.54%
자본화:
|
볼륨(24시간):