Midland States Bancorp Inc

MSBI
🏛️ 美国 →
17.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.79 24.93 24.62 24.79 0.0M
2021-12-30 25.16 25.34 24.80 24.89 0.0M
2021-12-29 25.33 25.39 24.99 25.18 0.0M
2021-12-28 25.20 25.43 25.03 25.25 0.1M
2021-12-27 24.97 25.24 24.72 25.17 0.1M
2021-12-23 24.63 25.11 24.50 24.98 0.1M
2021-12-22 24.50 24.64 24.33 24.60 0.0M
2021-12-21 24.69 24.86 24.12 24.56 0.1M
2021-12-20 24.24 24.25 23.56 24.17 0.1M
2021-12-17 24.66 24.79 23.85 24.46 0.2M
2021-12-16 24.30 24.68 24.02 24.47 0.1M
2021-12-15 24.30 24.30 23.88 23.98 0.1M
2021-12-14 23.81 24.37 23.81 24.07 0.2M
2021-12-13 24.01 24.21 23.59 23.66 0.1M
2021-12-10 24.16 24.22 23.77 24.14 0.1M
2021-12-09 24.38 25.05 23.89 24.01 0.1M
2021-12-08 24.43 24.53 24.00 24.18 0.0M
2021-12-07 24.59 24.68 24.20 24.38 0.1M
2021-12-06 24.43 24.98 24.37 24.40 0.1M
2021-12-03 24.63 24.63 23.89 24.08 0.1M
2021-12-02 24.47 25.26 23.91 24.42 0.1M
2021-12-01 25.04 25.04 23.79 23.84 0.1M
2021-11-30 23.74 24.12 23.57 23.80 0.1M
2021-11-29 24.83 24.83 23.86 23.91 0.1M
2021-11-26 24.73 25.10 23.85 24.31 0.1M
2021-11-24 25.58 26.23 25.10 25.28 0.0M
2021-11-23 25.22 25.73 24.95 25.64 0.1M
2021-11-22 25.17 25.87 24.79 25.12 0.1M
2021-11-19 25.07 25.46 24.64 25.00 0.1M
2021-11-18 25.33 25.60 25.19 25.50 0.1M
2021-11-17 25.17 25.23 24.84 25.19 0.1M
2021-11-16 25.36 25.52 25.23 25.34 0.0M
2021-11-15 25.18 25.48 25.18 25.45 0.1M
2021-11-12 25.81 25.81 25.26 25.39 0.1M
2021-11-11 25.78 25.97 25.63 25.65 0.0M
2021-11-10 25.62 25.81 25.60 25.65 0.0M
2021-11-09 25.60 25.93 25.27 25.56 0.0M
2021-11-08 26.13 26.29 25.68 25.82 0.1M
2021-11-05 25.50 26.23 25.49 26.05 0.1M
2021-11-04 25.92 25.92 24.71 25.24 0.1M
2021-11-03 25.30 25.95 24.68 25.69 0.1M
2021-11-02 25.50 25.99 24.76 24.90 0.1M
2021-11-01 25.80 25.97 25.50 25.71 0.1M
2021-10-29 26.28 26.28 25.60 25.66 0.1M
2021-10-28 25.78 25.99 25.63 25.89 0.0M
2021-10-27 25.90 26.03 25.54 25.58 0.1M
2021-10-26 26.07 26.29 25.94 26.08 0.0M
2021-10-25 25.95 26.18 25.90 26.14 0.1M
2021-10-22 25.90 26.01 25.65 25.95 0.1M
2021-10-21 26.07 26.07 25.72 25.79 0.1M
2021-10-20 25.43 26.10 25.43 26.09 0.1M
2021-10-19 25.48 25.55 25.16 25.52 0.1M
2021-10-18 25.15 25.55 25.15 25.44 0.0M
2021-10-15 25.46 25.52 25.02 25.21 0.1M
2021-10-14 25.00 25.02 24.65 24.98 0.1M
2021-10-13 24.77 25.13 24.30 24.65 0.2M
2021-10-12 25.97 26.07 25.72 25.81 0.0M
2021-10-11 25.99 26.08 25.90 25.97 0.1M
2021-10-08 25.79 26.00 25.59 25.89 0.0M
2021-10-07 25.61 25.99 25.61 25.89 0.1M
2021-10-06 25.47 25.98 25.24 25.88 0.1M
2021-10-05 25.85 25.96 25.63 25.85 0.1M
2021-10-04 25.38 25.86 25.27 25.77 0.1M
2021-10-01 24.73 25.51 24.70 25.33 0.1M
2021-09-30 24.97 25.02 24.69 24.73 0.0M
2021-09-29 24.77 24.99 24.65 24.86 0.0M
2021-09-28 25.37 25.40 24.62 24.71 0.1M
2021-09-27 24.21 25.51 24.21 25.30 0.1M
2021-09-24 23.67 24.20 23.57 24.05 0.0M
2021-09-23 23.30 23.78 23.25 23.59 0.1M
2021-09-22 22.72 23.41 22.72 23.21 0.1M
2021-09-21 23.36 23.36 22.61 22.61 0.0M
2021-09-20 22.91 23.33 22.50 23.26 0.1M
2021-09-17 23.61 23.91 23.08 23.33 0.3M
2021-09-16 24.19 24.76 23.41 23.45 0.1M
2021-09-15 23.92 23.98 23.74 23.75 0.1M
2021-09-14 24.40 24.40 23.56 23.81 0.1M
2021-09-13 24.74 24.87 24.28 24.41 0.1M
2021-09-10 24.96 24.96 24.55 24.59 0.0M
2021-09-09 25.07 25.21 24.85 24.89 0.1M
2021-09-08 24.94 25.32 24.91 25.04 0.1M
2021-09-07 24.92 25.18 24.90 24.93 0.0M
2021-09-03 25.04 25.04 24.88 25.00 0.0M
2021-09-02 25.16 25.29 24.91 25.05 0.0M
2021-09-01 25.42 25.68 24.88 25.09 0.0M
2021-08-31 24.85 25.40 24.85 25.30 0.0M
2021-08-30 25.85 25.85 24.91 25.04 0.1M
2021-08-27 25.08 25.79 25.08 25.74 0.1M
2021-08-26 25.23 25.23 24.91 24.92 0.1M
2021-08-25 25.10 25.25 24.60 25.08 0.1M
2021-08-24 25.31 25.31 24.90 25.01 0.1M
2021-08-23 25.18 25.67 25.11 25.35 0.1M
2021-08-20 24.68 25.45 24.68 25.38 0.1M
2021-08-19 24.64 25.07 24.64 24.93 0.1M
2021-08-18 25.36 25.41 24.85 24.89 0.0M
2021-08-17 25.19 25.35 25.00 25.17 0.1M
2021-08-16 25.11 25.43 25.06 25.26 0.0M
2021-08-13 25.47 25.47 25.19 25.31 0.0M
2021-08-12 25.61 25.62 25.12 25.43 0.1M
2021-08-11 25.15 25.86 24.84 25.84 0.1M
2021-08-10 25.05 25.34 25.00 25.17 0.1M
2021-08-09 25.39 25.41 25.00 25.06 0.0M
2021-08-06 25.37 25.76 25.30 25.43 0.1M
2021-08-05 25.04 25.20 24.92 25.01 0.1M
2021-08-04 24.85 25.17 24.75 24.89 0.1M
2021-08-03 24.66 25.57 24.52 25.24 0.1M
2021-08-02 24.71 25.48 24.56 24.59 0.2M
2021-07-30 24.91 25.16 24.55 24.61 0.1M
2021-07-29 25.02 25.36 24.74 24.96 0.1M
2021-07-28 24.44 25.10 24.19 24.90 0.1M
2021-07-27 24.31 24.62 23.95 24.35 0.1M
2021-07-26 24.12 24.86 24.12 24.54 0.1M
2021-07-23 24.71 25.40 23.55 24.08 0.1M
2021-07-22 25.82 25.83 24.63 24.77 0.1M
2021-07-21 25.54 25.96 24.70 25.84 0.2M
2021-07-20 24.65 26.33 24.65 25.17 0.1M
2021-07-19 24.71 25.81 24.42 24.58 0.1M
2021-07-16 25.97 25.97 25.08 25.31 0.1M
2021-07-15 25.19 25.75 24.84 25.70 0.1M
2021-07-14 25.65 25.88 25.29 25.47 0.0M
2021-07-13 26.02 26.02 25.50 25.58 0.1M
2021-07-12 25.55 25.98 25.03 25.95 0.1M
2021-07-09 25.43 25.80 25.29 25.78 0.1M
2021-07-08 24.75 25.27 24.65 24.95 0.1M
2021-07-07 24.98 25.59 24.81 25.18 0.1M
2021-07-06 26.14 26.17 24.91 25.02 0.1M
2021-07-02 26.53 26.54 26.14 26.20 0.1M
2021-07-01 26.39 26.68 26.27 26.51 0.1M
2021-06-30 26.26 26.51 26.10 26.27 0.1M
2021-06-29 26.42 26.45 25.98 26.15 0.1M
2021-06-28 26.79 26.81 26.23 26.30 0.1M
2021-06-25 27.20 27.24 25.34 26.79 0.2M
2021-06-24 26.81 27.16 26.50 27.16 0.0M
2021-06-23 27.07 27.29 26.73 26.80 0.1M
2021-06-22 27.34 27.34 26.58 26.91 0.1M
2021-06-21 26.22 27.54 26.14 27.31 0.1M
2021-06-18 26.44 26.75 25.71 26.01 0.2M
2021-06-17 28.08 28.08 26.74 26.88 0.1M
2021-06-16 27.40 28.01 27.01 27.92 0.1M
2021-06-15 26.91 27.59 26.79 27.42 0.1M
2021-06-14 27.05 27.83 26.72 26.88 0.1M
2021-06-11 27.13 27.50 26.98 27.05 0.1M
2021-06-10 27.88 27.97 27.05 27.14 0.1M
2021-06-09 27.83 27.98 27.52 27.66 0.1M
2021-06-08 27.91 28.16 27.68 27.99 0.0M
2021-06-07 27.69 28.21 27.59 28.09 0.1M
2021-06-04 27.97 27.97 27.53 27.67 0.0M
2021-06-03 27.95 28.14 27.69 28.00 0.1M
2021-06-02 28.36 28.50 27.69 27.83 0.0M
2021-06-01 28.13 28.31 27.92 28.20 0.1M
2021-05-28 28.04 28.04 27.16 27.86 0.1M
2021-05-27 27.50 27.96 27.33 27.64 0.1M
2021-05-26 26.95 27.35 26.64 27.19 0.1M
2021-05-25 27.76 27.92 26.84 26.84 0.1M
2021-05-24 27.82 27.82 27.32 27.60 0.0M
2021-05-21 27.67 28.05 27.43 27.81 0.1M
2021-05-20 27.27 27.45 26.89 27.45 0.0M
2021-05-19 27.41 27.78 26.81 27.55 0.1M
2021-05-18 28.36 28.36 27.58 27.58 0.1M
2021-05-17 28.38 28.50 28.08 28.29 0.1M
2021-05-14 28.43 28.62 27.79 28.40 0.1M
2021-05-13 27.44 28.32 27.44 28.21 0.1M
2021-05-12 28.43 28.73 27.54 27.71 0.1M
2021-05-11 28.05 28.58 27.97 28.34 0.1M
2021-05-10 28.84 29.05 28.42 28.42 0.1M
2021-05-07 28.39 28.79 28.03 28.72 0.0M
2021-05-06 28.67 28.81 27.97 28.71 0.0M
2021-05-05 28.85 29.28 28.45 28.67 0.1M
2021-05-04 28.78 29.01 27.98 28.75 0.1M
2021-05-03 28.37 28.86 28.00 28.71 0.1M
2021-04-30 28.16 28.46 27.50 28.18 0.1M
2021-04-29 28.54 29.14 28.28 28.48 0.0M
2021-04-28 28.49 28.75 28.19 28.24 0.1M
2021-04-27 28.40 28.91 28.12 28.35 0.1M
2021-04-26 28.50 29.12 28.25 28.45 0.1M
2021-04-23 28.43 28.65 27.98 28.38 0.1M
2021-04-22 28.44 28.49 27.75 27.75 0.1M
2021-04-21 28.04 28.71 28.00 28.62 0.1M
2021-04-20 28.51 28.71 27.92 28.03 0.1M
2021-04-19 28.59 28.80 28.40 28.65 0.1M
2021-04-16 28.57 28.68 28.37 28.53 0.0M
2021-04-15 28.07 28.49 26.89 28.31 0.1M
2021-04-14 27.51 28.31 27.50 28.02 0.1M
2021-04-13 27.90 28.48 27.21 27.46 0.1M
2021-04-12 28.25 28.50 28.00 28.23 0.0M
2021-04-09 28.00 28.12 27.62 28.05 0.1M
2021-04-08 27.90 27.90 27.27 27.81 0.1M
2021-04-07 27.93 28.80 27.57 27.73 0.1M
2021-04-06 28.07 28.19 27.69 27.81 0.1M
2021-04-05 27.51 27.88 27.41 27.88 0.1M
2021-04-01 27.68 27.91 27.21 27.40 0.1M
2021-03-31 27.98 28.35 27.58 27.74 0.1M
2021-03-30 27.78 28.16 27.65 27.81 0.1M
2021-03-29 27.61 28.05 27.10 27.33 0.1M
2021-03-26 27.43 27.87 27.34 27.79 0.1M
2021-03-25 26.52 27.27 26.06 27.14 0.1M
2021-03-24 26.85 27.83 25.75 26.55 0.1M
2021-03-23 27.37 27.56 26.41 26.47 0.1M
2021-03-22 28.32 28.43 27.28 27.75 0.1M
2021-03-19 28.48 28.87 27.67 28.81 0.5M
2021-03-18 28.67 28.99 28.16 28.25 0.1M
2021-03-17 28.31 28.62 27.70 28.04 0.1M
2021-03-16 28.21 28.25 26.29 28.10 0.1M
2021-03-15 30.06 30.06 28.06 28.43 0.1M
2021-03-12 29.76 30.32 29.10 29.20 0.2M
2021-03-11 29.02 29.50 28.75 29.38 0.2M
2021-03-10 28.86 29.36 28.86 29.11 0.3M
2021-03-09 28.96 29.33 27.97 28.86 0.2M
2021-03-08 28.18 29.18 27.77 29.13 0.2M
2021-03-05 27.57 28.48 26.92 27.56 0.2M
2021-03-04 27.01 27.35 26.71 27.34 0.2M
2021-03-03 26.18 27.23 26.18 26.85 0.1M
2021-03-02 25.66 26.22 25.55 25.80 0.2M
2021-03-01 25.08 25.68 25.02 25.50 0.1M
2021-02-26 23.92 24.94 23.92 24.50 0.2M
2021-02-25 24.10 24.71 23.84 24.35 0.1M
2021-02-24 23.23 24.46 23.05 24.27 0.2M
2021-02-23 23.14 24.00 22.57 22.94 0.1M
2021-02-22 22.50 23.27 22.36 23.14 0.1M
2021-02-19 21.99 22.62 21.77 22.60 0.1M
2021-02-18 20.34 22.49 20.34 21.97 0.1M
2021-02-17 21.52 22.25 21.16 21.70 0.1M
2021-02-16 20.80 21.42 20.75 21.29 0.1M
2021-02-12 20.70 21.13 20.44 20.59 0.1M
2021-02-11 21.60 21.71 20.63 20.75 0.1M
2021-02-10 22.35 22.39 21.45 21.45 0.1M
2021-02-09 21.47 21.69 21.15 21.67 0.1M
2021-02-08 21.10 21.49 20.76 21.41 0.1M
2021-02-05 20.24 20.61 19.88 20.42 0.1M
2021-02-04 20.17 20.17 19.75 19.98 0.1M
2021-02-03 19.32 20.00 19.18 19.90 0.1M
2021-02-02 18.56 19.11 18.42 19.02 0.1M
2021-02-01 18.40 18.73 18.39 18.50 0.1M
2021-01-29 18.39 18.65 18.02 18.39 0.1M
2021-01-28 18.45 18.81 18.31 18.49 0.1M
2021-01-27 18.57 18.67 18.18 18.46 0.1M
2021-01-26 19.36 19.36 18.87 19.03 0.0M
2021-01-25 19.31 19.31 18.75 19.16 0.0M
2021-01-22 19.05 19.61 18.63 19.56 0.0M
2021-01-21 19.94 19.94 19.25 19.35 0.1M
2021-01-20 20.02 20.05 19.76 19.96 0.0M
2021-01-19 20.15 20.29 19.84 20.04 0.1M
2021-01-15 19.67 20.10 19.47 20.07 0.0M
2021-01-14 20.14 20.25 19.93 20.09 0.0M
2021-01-13 20.38 20.38 19.77 19.91 0.1M
2021-01-12 19.56 20.60 19.56 20.51 0.1M
2021-01-11 19.07 19.44 19.07 19.35 0.1M
2021-01-08 19.68 19.70 18.91 19.14 0.0M
2021-01-07 20.04 20.13 19.26 19.62 0.1M
2021-01-06 18.15 20.19 18.15 19.80 0.1M
2021-01-05 18.05 18.39 17.84 18.02 0.1M
2021-01-04 18.02 18.15 17.70 17.88 0.1M