Stockscreener 앱 받기
23.70
0.46%
-0.11
Midland States Bancorp Inc 주식 (MSBIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $24.00 | $23.70 | $0.30 | 1,382.0 | -0.46% |
| 2025-05-05 | $24.12 | $23.81 | $0.31 | 2,243.0 | +0.59% |
| 2025-05-02 | $23.70 | $23.32 | $0.3799 | 12,785.0 | +0.30% |
| 2025-05-01 | $23.75 | $23.48 | $0.265 | 15,385.0 | +0.21% |
| 2025-04-30 | $23.60 | $23.50 | $0.0999 | 2,533.0 | +0.68% |
| 2025-04-29 | $23.70 | $23.39 | $0.31 | 3,320.0 | -0.51% |
| 2025-04-28 | $23.95 | $23.50 | $0.45 | 2,337.0 | -0.59% |
| 2025-04-25 | $23.82 | $23.65 | $0.17 | 1,267.0 | +0.38% |
| 2025-04-24 | $23.69 | $23.27 | $0.42 | 1,802.0 | +1.25% |
| 2025-04-23 | $23.70 | $23.26 | $0.4399 | 2,497.0 | -0.62% |
| 2025-04-22 | $23.65 | $23.41 | $0.235 | 3,295.0 | +0.45% |
| 2025-04-21 | $23.55 | $23.24 | $0.3004 | 4,315.0 | +0.82% |
| 2025-04-17 | $23.52 | $23.12 | $0.40 | 626.0 | -0.22% |
| 2025-04-16 | $23.51 | $23.17 | $0.3399 | 935.0 | -0.30% |
| 2025-04-15 | $23.66 | $23.22 | $0.44 | 12,745.0 | -1.02% |
| 2025-04-14 | $23.66 | $22.85 | $0.81 | 4,892.0 | +0.86% |
| 2025-04-11 | $23.61 | $23.20 | $0.41 | 7,334.0 | +0.22% |
| 2025-04-10 | $23.46 | $23.10 | $0.3563 | 4,360.0 | -0.85% |
| 2025-04-09 | $23.80 | $23.00 | $0.80 | 9,120.0 | +1.38% |
| 2025-04-08 | $23.25 | $23.03 | $0.22 | 2,599.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.12 | $23.32 | $0.7999 | 31,795.0 | +0.64% |
| 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% |
0.97%
1.58%
자본화:
|
볼륨(24시간):