Midland States Bancorp, Inc. MSBI
NASDAQ · Amerika Birleşik Devletleri · Finans
$33,14+0,40 (+%1,22)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $33,14 | +%1,22 | $33,04 | $33,30 | $32,83 | 113,42K |
| 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 |