Stockscreener 앱 받기
17.92
2.24%
-0.41
시간 외 거래:
17.92
Midland States Bancorp Inc 주식 (MSBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.31 | $17.56 | $0.7509 | 155,046.0 | -2.24% |
| 2025-05-02 | $18.42 | $17.64 | $0.7789 | 148,877.0 | +4.03% |
| 2025-05-01 | $17.80 | $16.63 | $1.17 | 160,734.0 | +8.23% |
| 2025-04-30 | $16.44 | $15.99 | $0.45 | 113,761.0 | -1.15% |
| 2025-04-29 | $16.63 | $16.45 | $0.18 | 116,410.0 | -0.54% |
| 2025-04-28 | $16.89 | $16.39 | $0.4933 | 124,262.0 | -0.30% |
| 2025-04-25 | $16.75 | $16.37 | $0.38 | 82,469.0 | -1.13% |
| 2025-04-24 | $16.82 | $16.57 | $0.25 | 117,876.0 | +0.12% |
| 2025-04-23 | $17.23 | $16.64 | $0.60 | 101,675.0 | +1.45% |
| 2025-04-22 | $16.60 | $15.99 | $0.61 | 104,996.0 | +3.57% |
| 2025-04-21 | $15.98 | $15.51 | $0.475 | 117,694.0 | +1.65% |
| 2025-04-17 | $15.79 | $15.54 | $0.2575 | 85,189.0 | +1.03% |
| 2025-04-16 | $15.60 | $15.13 | $0.46 | 132,808.0 | +2.10% |
| 2025-04-15 | $15.52 | $15.16 | $0.3575 | 298,601.0 | +0.59% |
| 2025-04-14 | $15.50 | $14.79 | $0.71 | 149,501.0 | -0.39% |
| 2025-04-11 | $15.74 | $15.17 | $0.575 | 124,183.0 | -3.18% |
| 2025-04-10 | $16.95 | $15.37 | $1.58 | 173,995.0 | -4.62% |
| 2025-04-09 | $16.96 | $15.41 | $1.55 | 179,068.0 | +4.77% |
| 2025-04-08 | $16.52 | $15.46 | $1.06 | 111,810.0 | -1.32% |
Midland States Bancorp Inc 주식 (MSBI) 연도별 가격 이력
이 심층 분석에서는 Midland States Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSBI 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 (MSBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.42 | $16.63 | $1.79 | 619,703.0 | +10.07% |
| 2025-04 | $17.28 | $14.79 | $2.49 | 2,882,303.0 | -4.91% |
| 2025-03 | $19.60 | $17.09 | $2.51 | 2,098,042.0 | -11.66% |
| 2025-02 | $20.18 | $18.55 | $1.63 | 2,146,081.0 | +0.62% |
| 2025-01 | $25.76 | $18.75 | $7.01 | 2,519,412.0 | -21.07% |
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.36 | $24.05 | $3.31 | 1,383,942.0 | -8.45% |
| 2024-11 | $28.08 | $23.10 | $4.98 | 1,704,512.0 | +8.22% |
| 2024-10 | $25.43 | $21.07 | $4.36 | 1,617,193.0 | +10.86% |
| 2024-09 | $23.48 | $21.48 | $2.00 | 1,786,935.0 | -1.71% |
| 2024-08 | $23.66 | $20.54 | $3.12 | 1,797,279.0 | -4.09% |
| 2024-07 | $26.63 | $21.35 | $5.28 | 3,623,026.0 | +4.81% |
| 2024-06 | $22.97 | $21.18 | $1.79 | 1,314,931.0 | -0.31% |
| 2024-05 | $24.16 | $22.03 | $2.13 | 1,455,097.0 | +3.74% |
| 2024-04 | $25.08 | $21.85 | $3.23 | 1,175,540.0 | -12.85% |
| 2024-03 | $25.27 | $23.29 | $1.98 | 1,122,192.0 | +3.20% |
| 2024-02 | $26.50 | $23.61 | $2.88 | 1,180,626.0 | -7.27% |
| 2024-01 | $28.10 | $25.39 | $2.71 | 1,273,414.0 | -4.72% |
Midland States Bancorp Inc 주식 (MSBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.47 | $22.44 | $6.03 | 1,403,806.0 | +22.05% |
| 2023-11 | $24.25 | $21.31 | $2.94 | 1,041,993.0 | +3.48% |
| 2023-10 | $21.84 | $19.85 | $1.99 | 1,096,681.0 | +6.23% |
| 2023-09 | $22.60 | $20.38 | $2.22 | 1,101,310.0 | -7.48% |
| 2023-08 | $24.27 | $21.60 | $2.67 | 1,118,708.0 | -5.25% |
| 2023-07 | $24.46 | $19.62 | $4.84 | 1,213,537.0 | +17.68% |
| 2023-06 | $22.66 | $19.27 | $3.39 | 1,394,202.0 | +2.95% |
| 2023-05 | $20.68 | $17.98 | $2.70 | 1,568,546.0 | -3.30% |
| 2023-04 | $21.81 | $18.92 | $2.89 | 1,632,237.0 | -6.63% |
| 2023-03 | $26.47 | $20.47 | $6.00 | 2,901,770.0 | -17.74% |
| 2023-02 | $26.61 | $25.37 | $1.24 | 1,272,992.0 | +2.20% |
| 2023-01 | $27.38 | $23.73 | $3.65 | 1,176,366.0 | -4.28% |
0.30%
0.54%
자본화:
|
볼륨(24시간):