Hot Features
프리미엄
Midland States Bancorp Inc (MSBI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.545 | 6.69846087145 | 23.065 | 25.76 | 22.29 | 80655 | 23.66235253 | CS |
| 4 | 0.25 | 1.026272578 | 24.36 | 25.76 | 22.29 | 73245 | 23.99031238 | CS |
| 12 | -0.39 | -1.56 | 25 | 28.08 | 22.29 | 78566 | 25.68544411 | CS |
| 26 | -0.11 | -0.44498381877 | 24.72 | 28.08 | 20.54 | 87575 | 24.02688783 | CS |
| 52 | -0.82 | -3.22453794731 | 25.43 | 28.1 | 20.54 | 78773 | 23.89805754 | CS |
| 156 | -2.8 | -10.2152499088 | 27.41 | 30.6 | 17.98 | 73582 | 24.50924661 | CS |
| 260 | -4.34 | -14.9913644214 | 28.95 | 30.6 | 12.48 | 82724 | 22.47547342 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.61 | 0.37 | 1.53 | 24.49 | 24.65 | 24.15 | 70022 |
| 1737070500 | 24.24 | -0.08 | -0.33 | 24.31 | 24.34 | 23.86 | 78370 |
| 1736984100 | 24.32 | 0.3 | 1.25 | 24.73 | 25.76 | 24 | 75292 |
| 1736897700 | 24.02 | 1.03 | 4.48 | 23.19 | 24.08 | 23.19 | 93215 |
| 1736811300 | 22.99 | 0.32 | 1.41 | 22.51 | 23.055 | 22.35 | 84625 |
| 1736552100 | 22.67 | -0.91 | -3.86 | 23.065 | 23.065 | 22.29 | 71775 |
| 1736379300 | 23.58 | 0.23 | 0.99 | 23.38 | 23.58 | 23.1 | 68248 |
| 1736292900 | 23.35 | -0.13 | -0.55 | 23.78 | 23.78 | 23.1 | 123256 |
| 1736206500 | 23.48 | -0.4 | -1.68 | 23.85 | 23.99 | 23.47 | 59853 |
| 1735947300 | 23.88 | 0.05 | 0.21 | 24.17 | 24.17 | 23.495 | 45693 |
| 1735860900 | 23.83 | -0.57 | -2.34 | 24.54 | 24.84 | 23.83 | 46213 |
| 1735688100 | 24.4 | -0.18 | -0.73 | 24.78 | 24.93 | 24.38 | 49722 |
| 1735601700 | 24.58 | 0.17 | 0.70 | 24.29 | 24.7 | 24.265 | 62691 |
| 1735342500 | 24.41 | -0.39 | -1.57 | 24.51 | 24.8 | 24.095 | 62793 |
| 1735256100 | 24.8 | 0.2 | 0.81 | 24.42 | 24.835 | 24.14 | 51249 |
| 1735077840 | 24.6 | 0.19 | 0.78 | 24.51 | 24.71 | 24.33 | 27332 |
| 1734996900 | 24.41 | -0.19 | -0.77 | 24.52 | 24.685 | 24.26 | 47097 |
| 1734737700 | 24.6 | 0.2 | 0.82 | 24.36 | 24.85 | 24.31 | 197739 |
| 1734651300 | 24.4 | -0.17 | -0.69 | 25.23 | 25.405 | 24.34 | 76809 |
| 1734564900 | 24.57 | -1.41 | -5.43 | 26.02 | 26.18 | 24.44 | 92674 |
| 1734478500 | 25.98 | -0.59 | -2.22 | 26.6 | 26.6 | 25.925 | 47841 |
| 1734392100 | 26.57 | 0.12 | 0.45 | 26.45 | 26.58 | 26.375 | 39980 |
| 1734132900 | 26.45 | 0.04 | 0.15 | 26.405 | 26.54 | 26.155 | 52958 |
| 1734046500 | 26.41 | -0.39 | -1.46 | 26.63 | 26.97 | 26.39 | 45915 |
| 1733960100 | 26.8 | -0.05 | -0.19 | 27.15 | 27.19 | 26.8 | 116311 |
| 1733873700 | 26.85 | 0.22 | 0.83 | 26.59 | 27.21 | 26.38 | 65849 |
| 1733787300 | 26.63 | -0.31 | -1.15 | 27 | 27.15 | 26.58 | 117347 |
| 1733528100 | 26.94 | -0.01 | -0.04 | 27.19 | 27.19 | 26.58 | 39139 |
| 1733441700 | 26.95 | -0.01 | -0.04 | 27.08 | 27.36 | 26.94 | 48429 |
| 1733355300 | 26.96 | 0.38 | 1.43 | 26.755 | 27 | 26.51 | 64679 |
| 1733268900 | 26.58 | -0.49 | -1.81 | 27.11 | 27.24 | 26.55 | 49477 |
| 1733182500 | 27.07 | 0.22 | 0.82 | 26.99 | 27.31 | 26.7165 | 75381 |
| 1732917840 | 26.85 | -0.18 | -0.67 | 27.25 | 27.25 | 26.67 | 42318 |
| 1732750500 | 27.03 | -0.15 | -0.55 | 27.59 | 27.59 | 26.96 | 55921 |
| 1732664100 | 27.18 | -0.23 | -0.84 | 27.26 | 27.525 | 27.05 | 67265 |
| 1732577700 | 27.41 | 0.02 | 0.07 | 27.49 | 28.08 | 27.4 | 110974 |
| 1732318500 | 27.39 | 0.62 | 2.32 | 26.78 | 27.39 | 26.78 | 96710 |
| 1732232100 | 26.77 | 0.52 | 1.98 | 26.44 | 27.17 | 26.44 | 72010 |
| 1732145700 | 26.25 | -0.03 | -0.11 | 26.35 | 26.35 | 25.75 | 69094 |
| 1732059300 | 26.28 | -0.01 | -0.04 | 26.18 | 26.33 | 26.02 | 47536 |
| 1731972900 | 26.29 | -0.42 | -1.57 | 26.56 | 26.68 | 26.29 | 57271 |
| 1731713700 | 26.71 | 0.01 | 0.04 | 26.78 | 26.98 | 26.23 | 68690 |
| 1731627300 | 26.7 | -0.37 | -1.37 | 27.29 | 27.29 | 26.48 | 56309 |
| 1731540900 | 27.07 | -0.28 | -1.02 | 27.73 | 27.92 | 27.015 | 86687 |
| 1731454500 | 27.35 | -0.09 | -0.33 | 27.48 | 27.657 | 27.23 | 80279 |
| 1731368100 | 27.44 | 0.96 | 3.63 | 26.75 | 27.45 | 26.69 | 77468 |
| 1731108900 | 26.48 | -0.01 | -0.04 | 26.363 | 26.96 | 26.3 | 79838 |
| 1731022500 | 26.49 | -1.47 | -5.26 | 27.34 | 27.66 | 26.43 | 117102 |
| 1730936100 | 27.96 | 2.97 | 11.88 | 26.99 | 28.06 | 26.75 | 348482 |
| 1730849700 | 24.99 | 0.47 | 1.92 | 24.61 | 25.06 | 24.61 | 74928 |
| 1730763300 | 24.52 | -0.25 | -1.01 | 24.65 | 24.79 | 24.26 | 68764 |
| 1730500500 | 24.77 | -0.04 | -0.16 | 24.985 | 25.07 | 24.645 | 53041 |
| 1730414100 | 24.81 | -0.24 | -0.96 | 25.155 | 25.33 | 24.81 | 91816 |
| 1730327700 | 25.05 | 0.4 | 1.62 | 24.67 | 25.43 | 24.64 | 116805 |
| 1730241300 | 24.65 | -0.02 | -0.08 | 24.55 | 24.835 | 24.455 | 128948 |
| 1730154900 | 24.67 | 1.04 | 4.40 | 23.96 | 24.67 | 23.9 | 83562 |
| 1729895700 | 23.63 | 0.66 | 2.87 | 25 | 25.3897 | 23.505 | 69950 |
| 1729809300 | 22.97 | -0.23 | -0.99 | 23.17 | 23.32 | 22.665 | 88732 |
| 1729722900 | 23.2 | 0.12 | 0.52 | 22.95 | 23.33 | 22.83 | 38246 |
| 1729636500 | 23.08 | 0.14 | 0.61 | 23.11 | 23.12 | 22.93 | 44460 |
| 1729550100 | 22.94 | -0.83 | -3.49 | 23.85 | 23.85 | 22.89 | 66287 |
| 1729290900 | 23.77 | -0.35 | -1.45 | 24.12 | 24.12 | 23.76 | 51672 |
