XNAS
Datos históricos de Midland States Bancorp, Inc.
Midland States Bancorp, Inc. · MSBIP
$25.17
▼ -0.07 (-0.26%)
Última operación · 10/10/2026, 17:41:14 UTC
- Variación en el periodo
- +6.05%
- Máximo
- US$27.07
- 3 de septiembre de 2026
- Mínimo
- US$23.22
- 31 de octubre de 2025
- Volumen medio diario
- 0 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 | 25.05 | 25.25 | 25.05 | 25.25 | +0.20% | 2,681 |
| 8 oct 2026 | 25.33 | 25.33 | 25.20 | 25.20 | −0.23% | 2,493.229 |
| 7 oct 2026 | 25.25 | 25.43 | 25.25 | 25.26 | −0.29% | 10,219.896 |
| 6 oct 2026 | 25.34 | 25.34 | 25.31 | 25.33 | +0.04% | 1,123.229 |
| 5 oct 2026 | 25.29 | 25.34 | 25.28 | 25.32 | −0.61% | 5,839.229 |
| 1 oct 2026 | 25.70 | 25.70 | 25.28 | 25.48 | −1.79% | 1,880.229 |
| 30 sep 2026 | 25.49 | 25.94 | 25.37 | 25.94 | +1.95% | 12,049.229 |
| 29 sep 2026 | 25.25 | 25.47 | 25.25 | 25.44 | +0.57% | 6,290.229 |
| 28 sep 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 0.00% | 1,233.229 |
| 25 sep 2026 | 25.30 | 25.30 | 25.30 | 25.30 | −0.22% | 956.229 |
| 24 sep 2026 | 25.27 | 25.42 | 25.25 | 25.36 | +0.20% | 2,274.51 |
| 23 sep 2026 | 25.30 | 25.31 | 25.30 | 25.31 | −0.24% | 895.51 |
| 22 sep 2026 | 25.25 | 25.37 | 25.25 | 25.37 | −0.33% | 6,434.51 |
| 21 sep 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +0.20% | 778.51 |
| 18 sep 2026 | 25.35 | 25.49 | 25.30 | 25.40 | +0.32% | 2,612.51 |
| 17 sep 2026 | 25.32 | 25.32 | 25.32 | 25.32 | +0.48% | 325.51 |
| 16 sep 2026 | 25.49 | 25.49 | 25.20 | 25.20 | −1.54% | 2,574.51 |
| 15 sep 2026 | 25.11 | 25.60 | 25.11 | 25.60 | +0.37% | 707.51 |
| 14 sep 2026 | 25.50 | 25.58 | 25.50 | 25.50 | +0.32% | 698.51 |
| 11 sep 2026 | 25.59 | 25.59 | 25.42 | 25.42 | −0.71% | 734.519 |
| 10 sep 2026 | 25.59 | 25.68 | 25.50 | 25.60 | −0.25% | 3,110.51 |
| 9 sep 2026 | 25.66 | 25.67 | 25.66 | 25.67 | +0.77% | 2,133.51 |
| 8 sep 2026 | 25.45 | 25.50 | 25.45 | 25.47 | +0.28% | 903.547 |
| 4 sep 2026 | 25.57 | 25.64 | 25.40 | 25.40 | −0.12% | 2,661.51 |
| 3 sep 2026 | 25.30 | 27.07 | 25.30 | 25.43 | +0.32% | 15,951.51 |
| 2 sep 2026 | 25.34 | 25.36 | 25.32 | 25.35 | +0.05% | 1,876.51 |
| 1 sep 2026 | 25.39 | 25.39 | 25.33 | 25.34 | +0.15% | 5,328.51 |
| 31 ago 2026 | 25.42 | 25.43 | 25.29 | 25.30 | −0.78% | 52,851.51 |
| 28 ago 2026 | 25.60 | 25.67 | 25.42 | 25.50 | −0.08% | 7,682.51 |
| 27 ago 2026 | 25.59 | 26.06 | 25.52 | 25.52 | +0.28% | 11,047.51 |
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.