Midland States Bancorp Inc. Common Stockのデータ

Midland States Bancorp Inc. Common Stockの基本情報

名前 Midland States Bancorp Inc. Common Stock
ティッカー MSBI
国 United States
上場年 2016.0
セクター Finance

Midland States Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.42 20.75 20.8 21.29 72000.0 21.29
2021-02-12 21.13 20.44 20.7 20.59 63000.0 20.59
2021-02-11 21.71 20.63 21.6 20.75 106600.0 20.75
2021-02-10 22.39 21.45 22.35 21.45 148300.0 21.17
2021-02-09 21.69 21.15 21.47 21.67 109100.0 21.39
2021-02-08 21.49 20.76 21.1 21.41 98300.0 21.13
2021-02-05 20.61 19.88 20.24 20.42 88900.0 20.15
2021-02-04 20.17 19.75 20.17 19.98 92100.0 19.72
2021-02-03 20.0 19.18 19.32 19.9 100200.0 19.64
2021-02-02 19.1 18.42 18.56 19.02 60000.0 18.77
2021-02-01 18.73 18.39 18.4 18.5 83900.0 18.26
2021-01-29 18.65 18.02 18.39 18.39 114800.0 18.15
2021-01-28 18.81 18.31 18.45 18.49 65900.0 18.25
2021-01-27 18.67 18.18 18.57 18.46 80200.0 18.22
2021-01-26 19.36 18.87 19.36 19.03 40900.0 18.78
2021-01-25 19.31 18.75 19.31 19.16 44300.0 18.91
2021-01-22 19.61 18.63 19.05 19.56 49800.0 19.3
2021-01-21 19.94 19.25 19.94 19.35 60000.0 19.1
2021-01-20 20.05 19.75 20.02 19.96 47700.0 19.7
2021-01-19 20.28 19.83 20.15 20.04 65300.0 19.78
2021-01-15 20.1 19.47 19.67 20.07 44800.0 19.81
2021-01-14 20.25 19.93 20.14 20.09 48100.0 19.83
2021-01-13 20.38 19.77 20.38 19.91 51700.0 19.65
2021-01-12 20.6 19.56 19.56 20.51 71200.0 20.24
2021-01-11 19.44 19.07 19.07 19.35 53000.0 19.1
2021-01-08 19.7 18.91 19.68 19.14 40500.0 18.89
2021-01-07 20.13 19.26 20.04 19.62 79700.0 19.36
2021-01-06 20.19 18.15 18.15 19.8 86800.0 19.54
2021-01-05 18.39 17.84 18.05 18.02 92800.0 17.78
2021-01-04 18.15 17.7 18.02 17.88 76300.0 17.65
2020-12-31 18.0 17.77 17.77 17.87 38800.0 17.64
2020-12-30 17.91 17.62 17.62 17.83 38500.0 17.6
2020-12-29 17.8 17.42 17.8 17.7 47200.0 17.47
2020-12-28 18.23 17.35 17.5 17.75 61100.0 17.52
2020-12-24 17.81 17.34 17.81 17.46 19800.0 17.23
2020-12-23 17.82 17.32 17.35 17.65 39700.0 17.42
2020-12-22 17.35 16.98 17.35 17.27 71800.0 17.04
2020-12-21 17.4 16.76 16.98 17.22 67400.0 17.0
2020-12-18 17.78 17.32 17.57 17.49 223000.0 17.26
2020-12-17 17.98 17.34 17.98 17.67 50200.0 17.44
2020-12-16 18.03 17.58 17.91 17.88 38800.0 17.65
2020-12-15 18.01 17.31 17.53 17.93 74200.0 17.7
2020-12-14 17.83 17.23 17.77 17.31 54700.0 17.08
2020-12-11 17.75 17.39 17.61 17.55 66600.0 17.32
2020-12-10 18.01 17.51 17.66 17.91 48900.0 17.68
2020-12-09 18.14 17.66 18.1 17.77 52800.0 17.54
2020-12-08 18.06 17.49 17.49 17.84 35300.0 17.61
2020-12-07 17.99 17.33 17.64 17.75 34600.0 17.52
2020-12-04 18.36 17.72 17.9 18.1 36400.0 17.86
2020-12-03 17.9 17.14 17.72 17.65 31500.0 17.42
2020-12-02 17.62 17.03 17.24 17.56 63200.0 17.33
2020-12-01 18.18 17.01 17.39 17.3 70400.0 17.07
2020-11-30 18.01 16.86 17.96 16.95 108000.0 16.73
2020-11-27 18.4 17.54 18.4 18.03 38900.0 17.79
2020-11-25 19.33 18.34 18.76 18.42 53100.0 18.18
2020-11-24 19.01 18.5 18.5 18.99 117300.0 18.74
2020-11-23 18.37 18.06 18.08 18.13 98400.0 17.89
2020-11-20 17.84 17.51 17.51 17.82 73700.0 17.59
2020-11-19 18.16 17.41 18.09 17.75 108500.0 17.52
2020-11-18 18.43 18.16 18.28 18.16 104100.0 17.66
2020-11-17 18.18 17.6 17.75 18.1 91900.0 17.6
2020-11-16 18.38 17.55 17.71 17.99 92800.0 17.49
2020-11-13 17.38 16.9 16.98 17.12 103400.0 16.65
2020-11-12 17.5 16.55 17.0 16.84 129600.0 16.37
2020-11-11 17.58 17.04 17.58 17.31 76400.0 16.83
2020-11-10 17.68 16.52 16.8 17.44 107800.0 16.96
2020-11-09 16.95 15.62 15.62 16.77 254700.0 16.31
2020-11-06 15.08 14.58 15.07 14.61 68600.0 14.21
2020-11-05 15.22 14.12 14.28 14.84 127100.0 14.43
2020-11-04 15.1 14.09 15.1 14.19 99000.0 13.8
2020-11-03 15.53 15.16 15.27 15.48 128500.0 15.05
2020-11-02 15.26 14.75 15.0 15.11 63200.0 14.69
2020-10-30 14.93 14.54 14.54 14.9 112300.0 14.49
2020-10-29 14.71 13.93 13.93 14.61 102000.0 14.21
2020-10-28 14.56 14.1 14.21 14.35 100300.0 13.95
2020-10-27 14.94 14.33 14.81 14.54 75000.0 14.14
2020-10-26 14.99 14.5 14.83 14.94 64800.0 14.53
2020-10-23 15.0 14.7 14.91 14.87 82100.0 14.46
2020-10-22 14.73 14.27 14.27 14.64 79400.0 14.24
2020-10-21 14.64 13.51 13.51 14.35 41200.0 13.95
2020-10-20 14.35 14.05 14.22 14.13 45000.0 13.74
2020-10-19 14.4 14.02 14.4 14.05 46900.0 13.66
2020-10-16 14.45 14.02 14.27 14.21 65200.0 13.82
2020-10-15 14.35 13.5 13.82 14.32 82100.0 13.92
2020-10-14 14.34 13.97 14.12 14.01 44900.0 13.62
2020-10-13 14.74 14.05 14.41 14.19 71800.0 13.79
2020-10-12 14.59 14.18 14.3 14.5 62100.0 14.1
2020-10-09 14.84 14.24 14.84 14.32 49600.0 13.92
2020-10-08 14.79 14.26 14.59 14.68 98400.0 14.27
2020-10-07 14.55 13.41 13.41 14.42 108700.0 14.02
2020-10-06 14.41 12.8 14.05 13.98 126300.0 13.59
2020-10-05 13.99 13.48 13.72 13.87 92300.0 13.49
2020-10-02 13.72 13.0 13.62 13.61 120000.0 13.23
2020-10-01 13.32 12.77 12.91 13.23 295800.0 12.86
2020-09-30 13.12 12.8 12.96 12.85 125400.0 12.5
2020-09-29 13.3 12.68 13.16 12.9 114300.0 12.54
2020-09-28 13.39 12.88 12.88 13.1 178900.0 12.74
2020-09-25 12.81 12.51 12.51 12.69 107500.0 12.34
2020-09-24 13.06 12.48 12.71 12.64 145800.0 12.29
2020-09-23 13.36 12.61 13.16 12.62 123400.0 12.27
2020-09-22 13.64 12.89 13.53 13.06 120800.0 12.7
2020-09-21 14.07 13.12 13.85 13.42 182400.0 13.05
2020-09-18 14.45 14.02 14.45 14.12 405000.0 13.73
2020-09-17 14.4 14.11 14.12 14.33 166200.0 13.93
2020-09-16 14.59 14.16 14.23 14.35 114600.0 13.95
2020-09-15 14.7 14.15 14.62 14.21 55900.0 13.82
2020-09-14 14.7 14.33 14.34 14.51 142900.0 14.11
2020-09-11 14.53 14.13 14.38 14.32 98500.0 13.92
2020-09-10 14.55 14.23 14.49 14.35 107900.0 13.95
2020-09-09 14.68 14.31 14.63 14.48 168400.0 14.08
2020-09-08 14.85 14.2 14.85 14.5 116400.0 14.1
2020-09-04 15.19 14.71 15.03 14.92 84000.0 14.51
2020-09-03 15.1 14.65 14.69 14.68 143500.0 14.27
2020-09-02 14.8 14.49 14.6 14.65 87600.0 14.25
2020-09-01 14.78 14.44 14.63 14.64 101500.0 14.24
2020-08-31 14.82 14.5 14.77 14.61 170100.0 14.21
2020-08-28 14.96 14.62 14.93 14.83 70400.0 14.42
2020-08-27 15.04 14.73 14.73 14.88 108800.0 14.47
2020-08-26 14.99 14.53 14.99 14.7 117200.0 14.29
2020-08-25 15.2 14.76 15.13 14.98 83400.0 14.57
2020-08-24 14.96 13.98 14.29 14.92 141500.0 14.51
2020-08-21 14.48 13.95 14.48 14.07 131300.0 13.69
2020-08-20 14.52 14.21 14.41 14.47 98700.0 14.07
2020-08-19 14.82 14.53 14.58 14.65 88300.0 14.25
2020-08-18 15.0 14.55 15.0 14.58 118700.0 14.18
2020-08-17 15.15 14.74 15.0 15.03 137200.0 14.61
2020-08-14 15.11 14.55 14.79 15.09 140100.0 14.67
2020-08-13 15.23 14.82 15.19 14.85 66500.0 14.44
2020-08-12 16.07 15.28 16.07 15.49 82600.0 14.8
2020-08-11 16.13 15.58 15.8 15.7 129200.0 15.0
2020-08-10 15.72 14.93 15.05 15.47 153200.0 14.78
2020-08-07 14.99 14.22 14.39 14.92 217700.0 14.26
2020-08-06 14.58 14.28 14.5 14.45 134200.0 13.81
2020-08-05 14.69 14.17 14.36 14.5 134400.0 13.86
2020-08-04 14.26 13.85 13.94 14.23 119700.0 13.6
2020-08-03 14.15 13.84 14.14 14.13 182900.0 13.5
2020-07-31 14.35 13.78 14.34 14.09 132900.0 13.46
2020-07-30 14.57 13.86 14.31 14.46 122800.0 13.82
2020-07-29 14.57 14.04 14.57 14.52 176500.0 13.87
2020-07-28 14.6 14.23 14.35 14.4 176100.0 13.76
2020-07-27 15.4 14.38 14.85 14.43 274500.0 13.79
2020-07-24 15.06 14.28 14.8 14.64 209100.0 13.99
2020-07-23 14.68 14.15 14.15 14.66 123700.0 14.01
2020-07-22 14.35 14.11 14.31 14.2 104000.0 13.57
2020-07-21 14.41 13.73 13.73 14.36 100000.0 13.72
2020-07-20 13.84 13.51 13.8 13.56 57600.0 12.96
2020-07-17 14.57 13.89 14.4 13.9 123700.0 13.28
2020-07-16 14.56 14.12 14.33 14.43 101800.0 13.79
2020-07-15 14.5 13.84 13.86 14.35 128300.0 13.72
2020-07-14 13.86 13.26 13.71 13.38 137100.0 12.79
2020-07-13 14.02 13.19 13.32 13.75 160600.0 13.14
2020-07-10 13.77 13.01 13.07 13.74 59900.0 13.13
2020-07-09 13.57 12.98 13.57 13.1 102900.0 12.52
2020-07-08 13.9 13.33 13.71 13.69 92200.0 13.08
2020-07-07 14.21 13.66 14.21 13.75 116100.0 13.14
2020-07-06 14.74 14.12 14.65 14.37 67600.0 13.73
2020-07-02 14.87 14.06 14.75 14.23 78200.0 13.6
2020-07-01 15.02 14.3 14.94 14.34 106300.0 13.7
2020-06-30 15.02 14.43 14.6 14.95 108500.0 14.29
2020-06-29 14.72 14.0 14.21 14.7 81800.0 14.05
2020-06-26 14.18 13.51 14.18 13.92 240300.0 13.3
2020-06-25 14.46 13.82 13.99 14.43 104000.0 13.79
2020-06-24 14.36 13.9 14.36 14.09 110200.0 13.46
2020-06-23 15.4 14.52 15.3 14.58 70000.0 13.93
2020-06-22 15.16 14.3 14.43 15.05 97700.0 14.38
2020-06-19 14.92 14.14 14.92 14.64 244900.0 13.99
2020-06-18 14.93 14.35 14.5 14.7 97500.0 14.05
2020-06-17 15.57 14.58 15.57 14.67 91700.0 14.02
2020-06-16 16.03 15.22 16.01 15.62 83800.0 14.93
2020-06-15 15.12 14.26 14.39 15.11 116000.0 14.44
2020-06-12 15.35 14.4 15.28 15.07 96000.0 14.4
2020-06-11 14.94 14.22 14.72 14.55 144900.0 13.9
2020-06-10 16.83 15.63 16.83 15.68 99500.0 14.98
2020-06-09 17.26 16.47 17.0 16.95 77800.0 16.2
2020-06-08 18.0 17.15 17.54 17.42 82000.0 16.65
2020-06-05 17.7 16.92 17.23 17.14 126500.0 16.38
2020-06-04 16.34 15.46 15.79 16.05 98100.0 15.34
2020-06-03 16.22 15.49 15.49 15.85 125200.0 15.15
2020-06-02 15.68 14.84 15.12 15.08 65100.0 14.41
2020-06-01 15.31 14.75 15.09 14.79 124400.0 14.13
2020-05-29 15.51 14.93 15.26 14.97 115900.0 14.3
2020-05-28 16.85 15.57 16.85 15.62 110500.0 14.93
2020-05-27 17.24 15.9 16.07 16.57 180500.0 15.83
2020-05-26 15.54 14.7 14.9 15.39 172100.0 14.71
2020-05-22 14.7 14.22 14.59 14.44 102500.0 13.8
2020-05-21 14.74 14.25 14.25 14.47 78300.0 13.83
2020-05-20 14.65 13.85 13.85 14.29 191100.0 13.65
2020-05-19 14.85 13.57 14.7 13.58 209100.0 12.98
2020-05-18 14.99 14.4 14.4 14.83 190700.0 14.17
2020-05-15 14.03 13.29 13.37 13.83 127600.0 13.22
2020-05-14 13.51 12.49 12.92 13.43 127300.0 12.83
2020-05-13 14.25 13.12 14.05 13.57 174800.0 12.71
2020-05-12 15.19 14.0 15.07 14.01 130600.0 13.12
2020-05-11 15.73 14.89 15.73 14.91 157500.0 13.97
2020-05-08 16.17 15.63 15.99 16.1 176600.0 15.08
2020-05-07 15.66 15.14 15.31 15.55 207400.0 14.57
2020-05-06 15.29 14.68 15.21 14.9 185300.0 13.96
2020-05-05 15.88 14.94 15.79 14.94 106100.0 13.99
2020-05-04 15.99 15.15 15.63 15.42 64400.0 14.44
2020-05-01 16.0 14.53 15.69 15.94 113400.0 14.93
2020-04-30 17.32 16.22 17.23 16.22 101800.0 15.19
2020-04-29 17.77 16.02 16.25 17.49 230700.0 16.38
2020-04-28 16.06 15.29 15.5 15.87 159900.0 14.87
2020-04-27 15.68 14.7 14.7 15.25 91300.0 14.28
2020-04-24 15.23 13.54 15.0 14.69 164900.0 13.76
2020-04-23 15.73 15.04 15.07 15.62 88400.0 14.63
2020-04-22 15.96 14.88 15.25 14.95 137500.0 14.0
2020-04-21 15.35 14.46 14.81 15.15 101000.0 14.19
2020-04-20 16.13 15.14 15.56 15.38 80200.0 14.41
2020-04-17 16.14 15.2 15.2 16.02 204500.0 15.01
2020-04-16 15.83 14.25 15.56 14.57 128400.0 13.65
2020-04-15 16.11 15.49 15.68 15.57 88300.0 14.58
2020-04-14 17.39 15.82 17.27 16.44 109500.0 15.4
2020-04-13 17.76 16.76 17.47 16.81 101300.0 15.75
2020-04-09 18.15 16.16 16.16 17.58 263400.0 16.47
2020-04-08 17.78 16.95 17.78 17.52 184100.0 16.41
2020-04-07 18.02 16.85 17.68 17.27 127400.0 16.18
2020-04-06 17.17 16.29 16.32 17.01 159400.0 15.93
2020-04-03 16.28 15.2 15.81 15.62 182200.0 14.63
2020-04-02 16.32 15.71 15.75 16.15 171900.0 15.13
2020-04-01 16.75 15.96 16.72 16.01 181400.0 15.0
2020-03-31 17.87 16.99 17.15 17.49 319900.0 16.38
2020-03-30 17.37 16.54 16.94 17.27 92500.0 16.18
2020-03-27 17.97 16.22 16.77 16.77 80800.0 15.71
2020-03-26 17.66 16.26 16.31 17.51 161500.0 16.4
2020-03-25 16.95 15.89 16.04 16.31 289100.0 15.28
2020-03-24 16.53 15.29 15.32 16.03 161700.0 15.02
2020-03-23 16.26 13.81 15.49 14.88 265300.0 13.94
2020-03-20 16.45 15.34 16.14 15.39 271200.0 14.42
2020-03-19 16.49 13.6 13.8 16.27 215500.0 15.24
2020-03-18 16.62 13.22 16.55 14.01 183200.0 13.12
2020-03-17 17.78 16.31 16.86 17.46 191700.0 16.35
2020-03-16 19.29 16.67 17.68 16.67 194700.0 15.61
2020-03-13 19.85 18.06 18.92 19.85 188400.0 18.59
2020-03-12 19.41 17.35 18.81 18.22 188000.0 17.07
2020-03-11 20.68 19.35 20.22 19.5 125500.0 18.27
2020-03-10 21.24 19.73 20.85 20.91 98800.0 19.59
2020-03-09 22.44 19.84 21.38 19.99 111600.0 18.72
2020-03-06 23.18 22.1 22.1 22.8 104700.0 21.36
2020-03-05 23.78 22.94 23.71 23.17 66400.0 21.7
2020-03-04 24.42 23.71 24.26 24.2 87200.0 22.67
2020-03-03 25.0 23.92 24.78 24.05 125900.0 22.53
2020-03-02 25.01 23.55 23.82 24.85 70800.0 23.28
2020-02-28 25.01 23.26 24.25 23.82 146100.0 22.31
2020-02-27 25.69 24.61 24.61 24.9 81000.0 23.32
2020-02-26 25.46 24.99 25.44 25.11 35400.0 23.52
2020-02-25 26.12 25.19 26.08 25.27 100700.0 23.67
2020-02-24 26.22 25.66 26.01 26.11 60100.0 24.46
2020-02-21 27.07 26.59 26.98 26.78 48900.0 25.08
2020-02-20 26.98 26.65 26.67 26.98 36800.0 25.27
2020-02-19 26.8 26.64 26.7 26.67 33100.0 24.98
2020-02-18 26.76 26.36 26.61 26.58 31700.0 24.9