Midland States Bancorp Inc (MSBI)

MSBI
🏛️ 미국 →
17.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.78 24.85 24.38 24.40 0.0M
2024-12-30 24.31 24.70 24.05 24.58 0.1M
2024-12-27 24.65 24.80 24.10 24.41 0.1M
2024-12-26 24.42 24.84 24.14 24.80 0.1M
2024-12-24 24.51 24.62 24.33 24.60 0.0M
2024-12-23 24.52 24.69 24.26 24.41 0.0M
2024-12-20 24.12 24.85 24.12 24.60 0.2M
2024-12-19 24.96 25.41 24.34 24.40 0.1M
2024-12-18 26.18 26.18 24.44 24.57 0.1M
2024-12-17 26.42 26.53 25.93 25.98 0.0M
2024-12-16 26.36 26.58 26.36 26.57 0.0M
2024-12-13 26.41 26.54 26.16 26.45 0.1M
2024-12-12 26.79 26.97 26.39 26.41 0.0M
2024-12-11 27.18 27.19 26.79 26.80 0.1M
2024-12-10 26.70 27.21 26.38 26.85 0.1M
2024-12-09 26.98 27.15 26.58 26.63 0.1M
2024-12-06 27.19 27.19 26.58 26.94 0.0M
2024-12-05 27.08 27.36 26.94 26.95 0.0M
2024-12-04 26.66 27.03 26.51 26.96 0.1M
2024-12-03 27.11 27.24 26.55 26.58 0.1M
2024-12-02 26.99 27.31 26.72 27.07 0.1M
2024-11-29 27.30 27.30 26.67 26.85 0.0M
2024-11-27 27.45 27.45 26.96 27.03 0.1M
2024-11-26 27.43 27.53 27.05 27.18 0.1M
2024-11-25 27.49 28.08 27.39 27.41 0.1M
2024-11-22 26.94 27.39 26.78 27.39 0.1M
2024-11-21 26.44 27.17 26.44 26.77 0.1M
2024-11-20 26.28 26.35 25.75 26.25 0.1M
2024-11-19 25.85 26.33 25.85 26.28 0.0M
2024-11-18 26.56 26.68 26.29 26.29 0.1M
2024-11-15 26.77 26.98 26.23 26.71 0.1M
2024-11-14 27.18 27.29 26.48 26.70 0.1M
2024-11-13 27.73 27.92 27.02 27.07 0.1M
2024-11-12 27.38 27.66 27.23 27.35 0.1M
2024-11-11 26.75 27.45 26.69 27.44 0.1M
2024-11-08 26.44 26.96 26.30 26.48 0.1M
2024-11-07 27.56 27.66 26.43 26.49 0.1M
2024-11-06 26.30 28.06 26.30 27.96 0.4M
2024-11-05 24.57 25.06 24.57 24.99 0.1M
2024-11-04 24.65 24.79 23.10 24.52 0.1M
2024-11-01 25.04 25.07 24.65 24.77 0.1M
2024-10-31 25.14 25.33 24.81 24.81 0.1M
2024-10-30 24.52 25.43 24.52 25.05 0.1M
2024-10-29 24.63 24.84 24.46 24.65 0.1M
2024-10-28 23.83 24.67 23.71 24.67 0.1M
2024-10-25 25.00 25.39 23.51 23.63 0.1M
2024-10-24 23.17 23.32 22.67 22.97 0.1M
2024-10-23 22.95 23.33 22.83 23.20 0.0M
2024-10-22 22.91 23.12 22.91 23.08 0.0M
2024-10-21 23.85 23.85 22.89 22.94 0.1M
2024-10-18 24.12 24.12 23.76 23.77 0.1M
2024-10-17 23.64 24.13 23.49 24.12 0.1M
2024-10-16 23.23 23.81 23.23 23.54 0.1M
2024-10-15 23.00 23.55 22.78 23.12 0.1M
2024-10-14 22.80 23.10 22.55 22.88 0.0M
2024-10-11 22.08 22.86 22.08 22.78 0.1M
2024-10-10 21.80 22.09 21.65 21.98 0.1M
2024-10-09 21.72 22.09 21.70 21.84 0.1M
2024-10-08 21.90 22.18 21.66 21.71 0.1M
2024-10-07 21.63 21.90 21.50 21.85 0.0M
2024-10-04 21.73 21.99 21.64 21.70 0.1M
2024-10-03 21.36 21.42 21.07 21.42 0.1M
2024-10-02 21.70 21.83 21.33 21.42 0.1M
2024-10-01 22.29 22.29 21.63 21.68 0.1M
2024-09-30 22.06 22.59 22.06 22.38 0.1M
2024-09-27 22.40 22.53 22.05 22.10 0.1M
2024-09-26 22.13 22.71 22.05 22.22 0.3M
2024-09-25 22.20 22.20 21.88 21.89 0.1M
2024-09-24 22.43 22.64 22.13 22.15 0.1M
2024-09-23 22.57 22.81 22.33 22.35 0.1M
2024-09-20 22.96 23.23 22.50 22.55 0.3M
2024-09-19 23.18 23.48 22.82 23.10 0.2M
2024-09-18 22.68 23.40 22.34 22.71 0.1M
2024-09-17 22.83 23.29 22.54 22.59 0.1M
2024-09-16 22.61 22.73 22.34 22.58 0.0M
2024-09-13 22.29 22.57 22.20 22.51 0.1M
2024-09-12 22.11 22.11 21.80 22.00 0.1M
2024-09-11 21.98 22.02 21.48 22.02 0.1M
2024-09-10 22.15 22.24 21.83 22.19 0.1M
2024-09-09 22.10 22.44 22.00 22.04 0.1M
2024-09-06 22.37 22.46 21.92 22.06 0.0M
2024-09-05 22.48 22.62 22.19 22.34 0.1M
2024-09-04 22.60 22.80 22.25 22.33 0.0M
2024-09-03 22.61 22.90 22.47 22.64 0.1M
2024-08-30 22.79 22.86 22.54 22.77 0.1M
2024-08-29 22.99 23.00 22.53 22.74 0.1M
2024-08-28 22.51 23.00 22.46 22.81 0.1M
2024-08-27 22.61 22.79 22.48 22.54 0.0M
2024-08-26 23.39 23.39 22.83 22.84 0.1M
2024-08-23 22.04 23.36 22.04 23.05 0.1M
2024-08-22 21.78 21.93 21.68 21.85 0.1M
2024-08-21 21.72 21.84 21.54 21.83 0.0M
2024-08-20 21.87 21.89 21.62 21.64 0.1M
2024-08-19 21.72 21.90 21.67 21.84 0.1M
2024-08-16 21.21 21.75 21.21 21.66 0.1M
2024-08-15 21.59 21.93 21.44 21.52 0.1M
2024-08-14 21.15 21.20 20.67 21.15 0.1M
2024-08-13 21.02 21.09 20.57 21.05 0.1M
2024-08-12 21.20 21.30 20.54 20.88 0.1M
2024-08-09 21.01 21.10 20.63 21.10 0.1M
2024-08-08 20.91 21.13 20.64 21.03 0.1M
2024-08-07 21.25 21.53 20.63 20.72 0.1M
2024-08-06 21.23 21.23 20.73 20.97 0.1M
2024-08-05 21.35 21.50 20.60 21.23 0.1M
2024-08-02 21.85 22.45 21.73 22.09 0.1M
2024-08-01 23.60 23.66 22.48 22.63 0.1M
2024-07-31 23.43 24.42 23.22 23.74 0.2M
2024-07-30 23.40 23.56 23.04 23.41 0.1M
2024-07-29 23.71 23.90 23.20 23.29 0.2M
2024-07-26 23.53 24.66 21.35 24.01 0.2M
2024-07-25 25.64 26.63 25.64 25.99 0.2M
2024-07-24 25.98 26.37 25.49 25.50 0.2M
2024-07-23 25.30 26.51 25.30 26.02 0.2M
2024-07-22 24.84 25.59 24.84 25.42 0.2M
2024-07-19 25.05 25.40 24.96 24.97 0.1M
2024-07-18 25.15 25.92 24.85 25.00 0.1M
2024-07-17 24.72 25.81 24.72 25.40 0.3M
2024-07-16 24.12 25.34 23.81 24.95 0.3M
2024-07-15 23.83 24.36 23.77 23.78 0.4M
2024-07-12 23.42 24.08 23.34 23.50 0.2M
2024-07-11 23.37 23.83 23.20 23.30 0.4M
2024-07-10 22.70 23.05 22.68 22.75 0.2M
2024-07-09 22.33 22.73 22.25 22.69 0.0M
2024-07-08 22.26 22.42 22.26 22.36 0.0M
2024-07-05 22.40 22.40 21.91 22.03 0.1M
2024-07-03 22.86 22.91 22.42 22.42 0.0M
2024-07-02 22.67 22.94 22.64 22.92 0.0M
2024-07-01 22.60 22.90 22.48 22.65 0.1M
2024-06-28 22.38 22.88 22.14 22.65 0.2M
2024-06-27 21.99 22.20 21.90 22.18 0.0M
2024-06-26 21.40 22.11 21.35 21.95 0.1M
2024-06-25 21.64 21.71 21.49 21.55 0.1M
2024-06-24 21.44 21.95 21.44 21.77 0.1M
2024-06-21 21.65 21.77 21.41 21.41 0.1M
2024-06-20 21.59 21.79 21.47 21.60 0.0M
2024-06-18 21.67 21.95 21.67 21.76 0.0M
2024-06-17 21.38 21.63 21.18 21.63 0.0M
2024-06-14 21.76 21.82 21.33 21.47 0.1M
2024-06-13 22.38 22.54 21.72 21.78 0.0M
2024-06-12 22.37 22.61 21.99 22.41 0.1M
2024-06-11 21.83 22.00 21.46 21.86 0.1M
2024-06-10 22.22 22.22 21.74 21.96 0.1M
2024-06-07 22.41 22.66 22.33 22.35 0.0M
2024-06-06 22.39 22.63 22.23 22.59 0.1M
2024-06-05 22.23 22.48 22.09 22.45 0.1M
2024-06-04 22.17 22.27 22.02 22.05 0.1M
2024-06-03 22.97 22.97 22.32 22.33 0.1M
2024-05-31 22.71 22.87 22.66 22.72 0.1M
2024-05-30 22.69 22.79 22.54 22.60 0.0M
2024-05-29 22.51 22.56 22.26 22.38 0.1M
2024-05-28 22.92 23.03 22.71 22.90 0.0M
2024-05-24 22.77 22.94 22.64 22.83 0.1M
2024-05-23 23.27 23.27 22.56 22.59 0.1M
2024-05-22 23.08 23.35 23.08 23.26 0.1M
2024-05-21 22.97 23.29 22.93 23.17 0.0M
2024-05-20 23.35 23.47 23.00 23.05 0.0M
2024-05-17 23.60 23.65 23.39 23.41 0.0M
2024-05-16 23.45 23.50 22.67 23.45 0.0M
2024-05-15 24.00 24.09 23.63 23.75 0.1M
2024-05-14 23.91 23.91 23.69 23.75 0.1M
2024-05-13 23.89 23.93 23.61 23.65 0.0M
2024-05-10 23.97 24.09 23.55 23.75 0.1M
2024-05-09 23.74 24.04 23.61 23.80 0.1M
2024-05-08 23.33 23.64 23.08 23.59 0.0M
2024-05-07 23.70 23.87 23.45 23.49 0.0M
2024-05-06 24.00 24.14 23.59 23.66 0.1M
2024-05-03 24.16 24.16 23.60 23.75 0.1M
2024-05-02 23.19 23.94 23.19 23.81 0.1M
2024-05-01 22.03 23.05 22.03 22.99 0.2M
2024-04-30 22.55 22.72 21.85 21.90 0.1M
2024-04-29 22.50 22.87 22.48 22.50 0.1M
2024-04-26 23.81 23.99 22.14 22.36 0.1M
2024-04-25 24.13 24.13 23.76 24.04 0.1M
2024-04-24 24.05 24.37 23.81 24.33 0.1M
2024-04-23 23.78 24.47 23.78 24.33 0.0M
2024-04-22 23.73 24.10 23.73 23.79 0.1M
2024-04-19 22.57 23.80 22.55 23.76 0.1M
2024-04-18 22.70 22.96 22.70 22.81 0.1M
2024-04-17 22.99 23.27 22.68 22.73 0.0M
2024-04-16 23.10 23.36 22.67 22.82 0.0M
2024-04-15 23.60 23.60 23.06 23.29 0.0M
2024-04-12 23.26 23.44 23.16 23.42 0.0M
2024-04-11 23.34 23.89 23.16 23.43 0.0M
2024-04-10 24.27 24.27 23.06 23.33 0.1M
2024-04-09 24.71 24.84 24.50 24.72 0.0M
2024-04-08 24.38 24.82 24.38 24.53 0.0M
2024-04-05 24.18 24.35 24.08 24.25 0.0M
2024-04-04 24.52 24.77 24.28 24.28 0.0M
2024-04-03 24.25 24.50 24.25 24.32 0.0M
2024-04-02 24.49 24.62 24.42 24.42 0.1M
2024-04-01 25.08 25.08 24.60 24.77 0.0M
2024-03-28 24.90 25.23 24.82 25.13 0.0M
2024-03-27 24.09 24.87 24.09 24.82 0.0M
2024-03-26 24.26 24.43 23.95 23.97 0.0M
2024-03-25 24.42 24.77 24.17 24.25 0.0M
2024-03-22 25.10 25.10 24.29 24.31 0.0M
2024-03-21 24.90 25.27 24.84 25.10 0.1M
2024-03-20 23.61 24.95 23.41 24.84 0.1M
2024-03-19 23.34 23.89 23.34 23.72 0.0M
2024-03-18 23.42 23.98 23.29 23.34 0.1M
2024-03-15 23.45 23.95 23.38 23.44 0.2M
2024-03-14 24.07 24.09 23.38 23.46 0.1M
2024-03-13 24.03 24.30 23.96 24.18 0.0M
2024-03-12 24.39 24.39 24.08 24.15 0.0M
2024-03-11 24.47 24.56 24.31 24.42 0.0M
2024-03-08 24.67 24.88 24.45 24.55 0.0M
2024-03-07 24.68 24.75 24.38 24.44 0.0M
2024-03-06 24.33 24.64 23.80 24.34 0.0M
2024-03-05 23.71 24.50 23.71 24.32 0.1M
2024-03-04 23.94 24.31 23.72 23.74 0.0M
2024-03-01 24.19 24.19 23.77 23.90 0.0M
2024-02-29 24.50 24.75 24.14 24.35 0.1M
2024-02-28 24.07 24.39 23.80 24.06 0.1M
2024-02-27 24.31 24.60 24.10 24.20 0.0M
2024-02-26 24.13 24.46 24.03 24.23 0.0M
2024-02-23 24.41 24.59 24.16 24.23 0.0M
2024-02-22 24.49 24.60 24.05 24.33 0.1M
2024-02-21 24.72 25.33 24.51 24.58 0.0M
2024-02-20 24.69 25.06 24.65 24.72 0.0M
2024-02-16 25.00 25.18 24.59 24.96 0.0M
2024-02-15 24.49 25.32 24.30 25.22 0.1M
2024-02-14 24.33 24.64 24.09 24.51 0.1M
2024-02-13 24.45 24.65 23.82 24.09 0.1M
2024-02-12 24.78 25.70 24.73 25.42 0.1M
2024-02-09 24.18 24.84 23.95 24.77 0.1M
2024-02-08 24.11 24.33 23.93 24.33 0.0M
2024-02-07 24.48 24.56 23.61 24.26 0.1M
2024-02-06 24.91 25.13 24.23 24.46 0.1M
2024-02-05 25.20 25.28 24.70 24.97 0.1M
2024-02-02 25.31 26.00 25.31 25.46 0.0M
2024-02-01 26.43 26.50 25.17 25.73 0.1M
2024-01-31 27.15 27.32 26.26 26.26 0.1M
2024-01-30 27.58 28.10 27.57 27.60 0.1M
2024-01-29 26.92 27.67 26.92 27.46 0.1M
2024-01-26 27.79 28.00 26.52 26.90 0.1M
2024-01-25 27.29 27.49 26.44 27.22 0.1M
2024-01-24 27.00 27.31 26.79 26.95 0.0M
2024-01-23 27.12 27.25 26.68 26.73 0.1M
2024-01-22 26.76 27.02 25.92 26.99 0.0M
2024-01-19 26.23 26.52 25.92 26.45 0.0M
2024-01-18 25.89 26.26 25.77 26.04 0.0M
2024-01-17 25.43 25.89 25.39 25.86 0.1M
2024-01-16 25.80 25.96 25.60 25.77 0.0M
2024-01-12 26.38 26.66 25.76 26.00 0.0M
2024-01-11 26.25 26.64 25.74 26.15 0.0M
2024-01-10 26.47 26.49 26.17 26.43 0.0M
2024-01-09 26.79 26.80 26.08 26.54 0.0M
2024-01-08 27.09 27.18 26.80 27.03 0.1M
2024-01-05 26.89 27.37 26.62 27.27 0.1M
2024-01-04 26.99 27.31 26.99 27.06 0.0M
2024-01-03 27.38 27.50 26.81 26.83 0.1M
2024-01-02 27.26 27.79 27.12 27.57 0.1M