Midland States Bancorp, Inc. MSBI
NASDAQ · Vereinigte Staaten · Finanzen
$33,14+0,40 (+1,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $33,13 | +1,19 % | $33,04 | $33,30 | $32,83 | 78,83K |
| 2026-10-01 | $32,74 | +1,80 % | $31,98 | $32,76 | $31,42 | 140,00K |
| 2026-09-30 | $32,16 | -0,71 % | $32,53 | $32,59 | $31,94 | 243,40K |
| 2026-09-29 | $32,39 | -2,35 % | $33,13 | $33,24 | $32,13 | 139,40K |
| 2026-09-28 | $33,17 | -0,27 % | $33,23 | $33,39 | $32,93 | 309,90K |
| 2026-09-25 | $33,26 | +0,39 % | $33,19 | $33,65 | $33,08 | 428,10K |
| 2026-09-24 | $33,13 | +2,28 % | $32,45 | $33,25 | $32,18 | 209,70K |
| 2026-09-23 | $32,39 | -1,49 % | $32,70 | $32,88 | $32,32 | 118,30K |
| 2026-09-22 | $32,88 | -2,00 % | $33,68 | $33,90 | $32,88 | 170,40K |
| 2026-09-21 | $33,55 | +0,03 % | $33,70 | $33,90 | $33,47 | 126,80K |
| 2026-09-18 | $33,54 | -0,27 % | $33,38 | $33,72 | $32,84 | 436,40K |
| 2026-09-17 | $33,63 | +0,90 % | $33,69 | $33,81 | $33,23 | 134,30K |
| 2026-09-16 | $33,33 | -1,01 % | $33,64 | $33,85 | $32,62 | 156,90K |
| 2026-09-15 | $33,67 | +0,24 % | $33,45 | $33,73 | $32,92 | 123,90K |
| 2026-09-14 | $33,59 | +0,42 % | $33,31 | $33,79 | $33,20 | 148,50K |
| 2026-09-11 | $33,45 | +0,42 % | $33,69 | $33,69 | $33,12 | 107,90K |
| 2026-09-10 | $33,31 | +1,28 % | $32,89 | $33,31 | $32,54 | 115,60K |
| 2026-09-09 | $32,89 | -1,05 % | $32,94 | $33,22 | $32,65 | 107,80K |
| 2026-09-08 | $33,24 | -1,45 % | $33,58 | $33,72 | $32,50 | 95,00K |
| 2026-09-04 | $33,73 | +0,60 % | $33,33 | $33,84 | $33,33 | 87,10K |
| 2026-09-03 | $33,53 | +0,93 % | $33,36 | $33,72 | $33,34 | 121,90K |
| 2026-09-02 | $33,22 | +1,93 % | $32,73 | $33,38 | $32,73 | 163,80K |
| 2026-09-01 | $32,59 | -0,61 % | $32,76 | $33,08 | $32,06 | 148,40K |
| 2026-08-31 | $32,79 | -0,64 % | $32,99 | $33,15 | $32,55 | 125,20K |
| 2026-08-28 | $33,00 | +0,49 % | $32,90 | $33,09 | $32,69 | 129,40K |
| 2026-08-27 | $32,84 | +0,15 % | $32,76 | $32,95 | $32,10 | 105,00K |
| 2026-08-26 | $32,79 | +0,24 % | $32,84 | $32,91 | $32,62 | 107,20K |
| 2026-08-25 | $32,71 | -0,26 % | $32,88 | $33,19 | $32,38 | 103,70K |
| 2026-08-24 | $32,79 | -0,17 % | $32,75 | $33,45 | $32,19 | 142,30K |
| 2026-08-21 | $32,85 | +0,98 % | $32,86 | $33,44 | $32,21 | 256,80K |
| 2026-08-20 | $32,53 | +0,68 % | $32,20 | $32,77 | $32,06 | 130,00K |
| 2026-08-19 | $32,31 | -2,50 % | $33,26 | $33,26 | $32,12 | 195,50K |
| 2026-08-18 | $33,14 | -0,54 % | $33,33 | $33,36 | $32,96 | 204,20K |
| 2026-08-17 | $33,32 | -0,18 % | $33,23 | $33,55 | $33,20 | 204,50K |
| 2026-08-14 | $33,38 | -0,74 % | $33,30 | $33,72 | $33,16 | 158,90K |
| 2026-08-13 | $33,63 | +0,30 % | $33,81 | $34,33 | $33,57 | 138,60K |
| 2026-08-12 | $33,53 | +0,54 % | $33,49 | $33,78 | $33,42 | 139,20K |
| 2026-08-11 | $33,35 | +0,45 % | $33,34 | $33,66 | $33,21 | 225,50K |
| 2026-08-10 | $33,20 | -0,87 % | $33,31 | $33,72 | $33,04 | 112,60K |
| 2026-08-07 | $33,49 | -0,80 % | $33,67 | $33,95 | $33,29 | 223,10K |
| 2026-08-06 | $33,76 | -1,40 % | $34,49 | $34,72 | $33,74 | 157,70K |
| 2026-08-05 | $34,24 | -0,84 % | $35,10 | $35,10 | $33,88 | 119,00K |
| 2026-08-04 | $34,53 | +0,85 % | $34,25 | $34,85 | $34,03 | 174,30K |
| 2026-08-03 | $34,24 | +1,69 % | $34,25 | $34,68 | $33,85 | 243,20K |
| 2026-07-31 | $33,67 | +1,17 % | $33,39 | $33,82 | $32,80 | 176,40K |
| 2026-07-30 | $33,28 | -1,01 % | $33,66 | $33,88 | $33,23 | 161,60K |
| 2026-07-29 | $33,62 | -1,41 % | $33,82 | $34,11 | $33,35 | 254,60K |
| 2026-07-28 | $34,10 | +3,87 % | $33,22 | $34,35 | $33,00 | 324,90K |
| 2026-07-27 | $32,83 | +1,80 % | $32,30 | $33,11 | $31,98 | 300,50K |
| 2026-07-24 | $32,25 | +4,13 % | $30,99 | $32,51 | $30,99 | 204,50K |
| 2026-07-23 | $30,97 | +0,39 % | $30,40 | $31,00 | $30,06 | 248,30K |
| 2026-07-22 | $30,85 | -2,03 % | $31,26 | $31,26 | $30,58 | 220,50K |
| 2026-07-21 | $31,49 | +2,07 % | $30,76 | $31,59 | $30,70 | 154,90K |
| 2026-07-20 | $30,85 | -0,87 % | $31,15 | $31,29 | $30,78 | 141,00K |
| 2026-07-17 | $31,12 | -1,83 % | $31,37 | $31,64 | $30,46 | 185,20K |
| 2026-07-16 | $31,70 | +3,26 % | $30,58 | $31,82 | $30,58 | 220,60K |
| 2026-07-15 | $30,70 | +0,56 % | $30,57 | $30,98 | $30,24 | 132,50K |
| 2026-07-14 | $30,53 | -0,75 % | $30,95 | $31,74 | $30,38 | 173,90K |
| 2026-07-13 | $30,76 | +0,75 % | $30,58 | $31,14 | $30,36 | 140,90K |
| 2026-07-10 | $30,53 | +1,29 % | $30,14 | $30,85 | $29,72 | 103,50K |
| 2026-07-09 | $30,14 | +1,65 % | $29,88 | $30,18 | $29,55 | 193,50K |
| 2026-07-08 | $29,65 | -2,08 % | $30,13 | $30,27 | $29,50 | 140,40K |
| 2026-07-07 | $30,28 | -0,53 % | $30,39 | $30,88 | $30,15 | 157,70K |
| 2026-07-06 | $30,44 | +0,30 % | $30,32 | $31,00 | $30,23 | 200,90K |
| 2026-07-02 | $30,35 | -3,25 % | $31,45 | $31,57 | $30,03 | 142,60K |
| 2026-07-01 | $31,37 | +0,74 % | $30,98 | $31,67 | $30,79 | 151,90K |
| 2026-06-30 | $31,14 | +0,10 % | $30,96 | $31,32 | $30,86 | 142,60K |
| 2026-06-29 | $31,11 | -0,35 % | $31,47 | $31,47 | $30,28 | 169,80K |
| 2026-06-26 | $31,22 | +2,33 % | $30,70 | $31,49 | $30,34 | 746,40K |
| 2026-06-25 | $30,51 | +1,06 % | $30,11 | $30,55 | $30,09 | 217,90K |
| 2026-06-24 | $30,19 | -0,03 % | $30,18 | $30,51 | $30,02 | 191,80K |
| 2026-06-23 | $30,20 | +2,30 % | $29,45 | $30,22 | $29,26 | 228,10K |
| 2026-06-22 | $29,52 | +0,31 % | $29,43 | $30,14 | $29,20 | 172,70K |
| 2026-06-18 | $29,43 | +1,06 % | $29,84 | $29,85 | $29,15 | 291,30K |
| 2026-06-17 | $29,12 | -1,56 % | $29,49 | $30,02 | $28,77 | 202,50K |
| 2026-06-16 | $29,58 | +0,31 % | $29,50 | $30,17 | $29,19 | 140,00K |
| 2026-06-15 | $29,49 | -2,22 % | $30,33 | $30,34 | $29,38 | 127,10K |
| 2026-06-12 | $30,16 | +1,79 % | $29,80 | $30,29 | $29,80 | 110,90K |
| 2026-06-11 | $29,63 | +0,58 % | $29,50 | $29,85 | $29,09 | 138,50K |
| 2026-06-10 | $29,46 | +1,97 % | $29,00 | $29,49 | $28,50 | 127,30K |
| 2026-06-09 | $28,89 | +0,45 % | $28,97 | $29,54 | $28,75 | 145,90K |
| 2026-06-08 | $28,76 | +0,81 % | $28,74 | $28,93 | $28,36 | 90,50K |
| 2026-06-05 | $28,53 | +0,04 % | $28,38 | $28,80 | $28,32 | 147,80K |
| 2026-06-04 | $28,52 | +3,75 % | $27,85 | $28,63 | $27,68 | 109,80K |
| 2026-06-03 | $27,49 | -1,47 % | $27,67 | $27,76 | $27,43 | 167,90K |
| 2026-06-02 | $27,90 | +1,49 % | $27,49 | $28,20 | $27,45 | 134,90K |
| 2026-06-01 | $27,49 | -1,12 % | $27,70 | $27,72 | $27,07 | 133,20K |
| 2026-05-29 | $27,80 | +0,18 % | $27,67 | $28,04 | $27,64 | 75,80K |
| 2026-05-28 | $27,75 | -0,22 % | $27,81 | $27,86 | $27,51 | 94,00K |
| 2026-05-27 | $27,81 | -1,17 % | $28,29 | $28,80 | $27,68 | 107,70K |