MSBIP Historische Daten - Midland States Bancorp, Inc. Depositary Shs Repr 1/40th Non-Cum Red Perp Pfd Rg Shs Series A | Makkler

MSBIP Historische Daten - Midland States Bancorp, Inc. Depositary Shs Repr 1/40th Non-Cum Red Perp Pfd Rg Shs Series A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,48	-1,79 %	$25,70	$25,70	$25,28	1,90K
2026-09-30	$25,94	+1,95 %	$25,49	$25,94	$25,37	12,00K
2026-09-29	$25,44	+0,57 %	$25,25	$25,47	$25,25	6,30K
2026-09-28	$25,30	0,00 %	$25,25	$25,30	$25,25	1,20K
2026-09-25	$25,30	-0,22 %	$25,30	$25,30	$25,30	1,00K
2026-09-24	$25,35	+0,20 %	$25,27	$25,42	$25,25	2,30K
2026-09-23	$25,31	-0,24 %	$25,30	$25,31	$25,30	900
2026-09-22	$25,36	-0,33 %	$25,25	$25,36	$25,25	6,40K
2026-09-21	$25,45	+0,20 %	$25,45	$25,45	$25,45	800
2026-09-18	$25,40	+0,32 %	$25,35	$25,49	$25,30	2,60K
2026-09-17	$25,32	+0,48 %	$25,32	$25,32	$25,32	300
2026-09-16	$25,20	-1,54 %	$25,49	$25,49	$25,20	2,60K
2026-09-15	$25,59	+0,37 %	$25,11	$25,59	$25,11	700
2026-09-14	$25,50	+0,32 %	$25,50	$25,58	$25,50	700
2026-09-11	$25,42	-0,71 %	$25,59	$25,59	$25,42	700
2026-09-10	$25,60	-0,25 %	$25,59	$25,68	$25,50	3,10K
2026-09-09	$25,67	+0,77 %	$25,66	$25,67	$25,66	2,10K
2026-09-08	$25,47	+0,28 %	$25,45	$25,50	$25,45	900
2026-09-04	$25,40	-0,12 %	$25,57	$25,64	$25,40	2,70K
2026-09-03	$25,43	+0,32 %	$25,30	$27,07	$25,30	16,00K
2026-09-02	$25,35	+0,05 %	$25,34	$25,36	$25,32	1,90K
2026-09-01	$25,34	+0,15 %	$25,39	$25,39	$25,33	5,30K
2026-08-31	$25,30	-0,78 %	$25,42	$25,43	$25,29	52,90K
2026-08-28	$25,50	-0,08 %	$25,60	$25,67	$25,42	7,70K
2026-08-27	$25,52	+0,28 %	$25,59	$26,06	$25,52	11,00K
2026-08-26	$25,45	+0,20 %	$25,64	$25,64	$25,40	19,80K
2026-08-25	$25,40	+0,04 %	$25,40	$25,41	$25,39	25,40K
2026-08-24	$25,39	-0,22 %	$25,30	$25,40	$25,20	13,40K
2026-08-21	$25,44	+0,45 %	$25,33	$25,50	$25,15	13,10K
2026-08-20	$25,33	-0,28 %	$25,33	$25,33	$25,33	400
2026-08-19	$25,40	+0,59 %	$25,26	$25,40	$25,16	6,50K
2026-08-18	$25,25	0,00 %	$25,15	$25,38	$25,15	1,90K
2026-08-17	$25,25	+0,12 %	$25,15	$25,25	$25,15	2,50K
2026-08-14	$25,22	+0,08 %	$25,17	$25,22	$25,17	700
2026-08-13	$25,20	-0,20 %	$25,16	$25,20	$25,16	1,20K
2026-08-12	$25,25	+0,60 %	$25,11	$25,25	$25,10	2,80K
2026-08-11	$25,10	-0,16 %	$25,13	$25,17	$25,10	1,80K
2026-08-10	$25,14	-0,79 %	$25,25	$25,25	$25,05	2,90K
2026-08-07	$25,34	+0,56 %	$25,27	$25,48	$25,15	2,30K
2026-08-06	$25,20	0,00 %	$25,20	$25,20	$25,20	0
2026-08-05	$25,20	-0,56 %	$25,20	$25,20	$25,20	1,80K
2026-08-04	$25,34	+0,36 %	$25,35	$25,40	$25,25	4,70K
2026-08-03	$25,25	0,00 %	$25,34	$25,34	$25,25	4,60K
2026-07-31	$25,25	+0,04 %	$25,24	$25,46	$25,23	11,80K
2026-07-30	$25,24	+0,20 %	$25,24	$25,24	$25,24	600
2026-07-29	$25,19	+0,16 %	$25,12	$25,19	$25,12	5,70K
2026-07-28	$25,15	-0,14 %	$25,18	$25,18	$25,11	1,90K
2026-07-27	$25,18	+0,02 %	$25,12	$25,18	$25,12	800
2026-07-24	$25,18	+0,40 %	$25,14	$25,18	$25,14	400
2026-07-23	$25,08	-0,24 %	$25,14	$25,14	$25,05	3,70K
2026-07-22	$25,14	-0,12 %	$25,14	$25,14	$25,14	300
2026-07-21	$25,17	-0,02 %	$25,06	$25,17	$25,06	4,80K
2026-07-20	$25,17	+0,21 %	$25,15	$25,17	$25,15	2,70K
2026-07-17	$25,12	+0,20 %	$25,12	$25,12	$25,12	2,10K
2026-07-16	$25,07	0,00 %	$25,18	$25,18	$25,07	3,30K
2026-07-15	$25,07	-0,52 %	$25,19	$25,19	$25,07	1,10K
2026-07-14	$25,20	+0,02 %	$25,18	$25,20	$25,11	1,10K
2026-07-13	$25,19	+0,02 %	$25,19	$25,19	$25,12	2,10K
2026-07-10	$25,19	+0,44 %	$25,19	$25,19	$25,19	600
2026-07-09	$25,08	-0,27 %	$25,20	$25,20	$25,08	1,40K
2026-07-08	$25,15	+0,28 %	$25,08	$25,30	$25,00	3,70K
2026-07-07	$25,08	-0,20 %	$25,13	$25,20	$25,08	4,10K
2026-07-06	$25,13	+0,02 %	$25,05	$25,13	$25,04	5,20K
2026-07-02	$25,13	-0,50 %	$25,13	$25,13	$25,13	1,20K
2026-07-01	$25,25	+1,41 %	$25,49	$25,49	$24,96	7,30K
2026-06-30	$24,90	-1,03 %	$25,37	$25,37	$24,90	43,40K
2026-06-29	$25,16	0,00 %	$25,20	$25,20	$25,16	2,00K
2026-06-26	$25,16	+0,12 %	$25,16	$25,16	$25,16	600
2026-06-25	$25,13	+0,12 %	$25,12	$25,13	$25,12	800
2026-06-24	$25,10	-0,79 %	$25,10	$25,10	$25,10	300
2026-06-23	$25,30	0,00 %	$25,30	$25,30	$25,30	0
2026-06-22	$25,30	-0,59 %	$25,48	$25,48	$25,30	2,60K
2026-06-18	$25,45	+0,55 %	$25,45	$25,45	$25,45	200
2026-06-17	$25,31	0,00 %	$25,31	$25,35	$25,31	3,20K
2026-06-16	$25,31	-0,35 %	$25,39	$25,39	$25,27	8,30K
2026-06-15	$25,40	+0,16 %	$25,00	$25,40	$25,00	4,60K
2026-06-12	$25,36	-0,31 %	$25,48	$25,48	$25,28	4,80K
2026-06-11	$25,44	0,00 %	$25,44	$25,44	$25,44	300
2026-06-10	$25,44	0,00 %	$25,46	$25,46	$25,44	1,60K
2026-06-09	$25,44	-0,02 %	$25,46	$25,46	$25,44	1,70K
2026-06-08	$25,44	+0,18 %	$25,44	$25,44	$25,44	500
2026-06-05	$25,40	-0,16 %	$25,40	$25,40	$25,40	600
2026-06-04	$25,44	-0,24 %	$25,44	$25,46	$25,40	2,70K
2026-06-03	$25,50	+0,33 %	$25,47	$25,50	$25,43	5,10K
2026-06-02	$25,42	+0,26 %	$25,35	$25,42	$25,35	900
2026-06-01	$25,35	-0,43 %	$25,33	$25,46	$25,33	3,80K
2026-05-29	$25,46	+0,08 %	$25,44	$25,46	$25,44	5,20K
2026-05-28	$25,44	+0,08 %	$25,40	$25,45	$25,37	3,90K
2026-05-27	$25,42	-0,04 %	$25,45	$25,45	$25,38	5,50K
2026-05-26	$25,43	0,00 %	$25,31	$25,44	$25,31	1,30K