XNAS

Datos históricos de Midland States Bancorp, Inc.

Midland States Bancorp, Inc. · MSBI

$32.16

▼ -0.04 (-0.12%)

Última operación · 10/10/2026, 18:29:04 UTC

Variación en el periodo: +102.26%
Máximo: US$35.10; 5 de agosto de 2026
Mínimo: US$14.24; 31 de octubre de 2025
Volumen medio diario: 0.17 M

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	32.45	32.50	32.11	32.16	−1.23%	135,945.903
8 oct 2026	32.03	32.89	31.98	32.56	+0.96%	125,425.626
7 oct 2026	32.28	32.56	31.64	32.25	−1.62%	201,394.409
6 oct 2026	33.08	33.16	32.71	32.78	−0.67%	89,481.488
5 oct 2026	32.96	33.15	32.70	33.00	−0.42%	113,019.103
2 oct 2026	33.04	33.31	32.83	33.14	+1.22%	113,416.724
1 oct 2026	31.98	32.76	31.42	32.74	+1.80%	140,046.894
30 sep 2026	32.53	32.59	31.94	32.16	−0.71%	243,359.53
29 sep 2026	33.13	33.25	32.13	32.39	−2.35%	139,384.952
28 sep 2026	33.23	33.39	32.93	33.17	−0.27%	309,892.836
25 sep 2026	33.19	33.65	33.09	33.26	+0.39%	428,115.53
24 sep 2026	32.45	33.25	32.18	33.13	+2.28%	209,658.043
23 sep 2026	32.70	32.88	32.32	32.39	−1.49%	118,258.521
22 sep 2026	33.68	33.90	32.88	32.88	−2.00%	170,389.943
21 sep 2026	33.70	33.90	33.47	33.55	+0.03%	126,801.099
18 sep 2026	33.38	33.72	32.84	33.54	−0.27%	436,379.253
17 sep 2026	33.69	33.81	33.23	33.63	+0.90%	134,340.301
16 sep 2026	33.64	33.85	32.62	33.33	−1.01%	156,917.718
15 sep 2026	33.45	33.73	32.92	33.67	+0.24%	123,915.922
14 sep 2026	33.31	33.79	33.20	33.59	+0.42%	148,540.818
11 sep 2026	33.69	33.69	33.12	33.45	+0.42%	107,910.206
10 sep 2026	32.89	33.31	32.54	33.31	+1.28%	115,601.809
9 sep 2026	32.94	33.22	32.66	32.89	−1.05%	107,765.345
8 sep 2026	33.58	33.72	32.50	33.24	−1.45%	95,043.477
4 sep 2026	33.33	33.84	33.33	33.73	+0.60%	87,142.835
3 sep 2026	33.36	33.72	33.34	33.53	+0.93%	121,868.646
2 sep 2026	32.73	33.38	32.73	33.22	+1.93%	163,822.426
1 sep 2026	32.76	33.08	32.07	32.59	−0.61%	148,388.028
31 ago 2026	32.99	33.15	32.55	32.79	−0.64%	125,198.092
28 ago 2026	32.90	33.09	32.69	33.00	+0.49%	129,381.899

Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.