ストックスクリーナーアプリを入手
4.22
0.70%
-0.04
Mbia Inc (MBI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-01 | $4.27 | $4.19 | $0.08 | 120,694.0 | -0.82% |
| 2026-09-30 | $4.33 | $4.26 | $0.075 | 227,086.0 | -0.70% |
| 2026-09-29 | $4.34 | $4.28 | $0.06 | 400,755.0 | -0.46% |
| 2026-09-28 | $4.42 | $4.29 | $0.125 | 327,919.0 | -1.82% |
| 2026-09-25 | $4.46 | $4.38 | $0.085 | 323,091.0 | -0.90% |
| 2026-09-24 | $4.57 | $4.43 | $0.135 | 353,626.0 | -1.77% |
| 2026-09-23 | $4.53 | $4.44 | $0.085 | 437,383.0 | -0.44% |
| 2026-09-22 | $4.54 | $4.44 | $0.10 | 436,169.0 | -0.22% |
| 2026-09-21 | $4.54 | $4.33 | $0.21 | 542,537.0 | +3.42% |
| 2026-09-18 | $4.50 | $4.38 | $0.12 | 1,196,770.0 | -2.88% |
| 2026-09-17 | $4.60 | $4.50 | $0.095 | 374,945.0 | -0.44% |
| 2026-09-16 | $4.60 | $4.46 | $0.145 | 447,052.0 | +0.89% |
| 2026-09-15 | $4.61 | $4.43 | $0.175 | 616,229.0 | -3.23% |
| 2026-09-14 | $4.69 | $4.57 | $0.12 | 335,164.0 | +0.22% |
| 2026-09-11 | $4.69 | $4.60 | $0.09 | 385,927.0 | +0.65% |
| 2026-09-10 | $4.63 | $4.56 | $0.07 | 243,857.0 | +0.88% |
| 2026-09-09 | $4.63 | $4.54 | $0.09 | 397,636.0 | -0.87% |
| 2026-09-08 | $4.74 | $4.53 | $0.215 | 645,704.0 | -3.35% |
| 2026-09-04 | $4.79 | $4.71 | $0.07 | 351,911.0 | -0.21% |
| 2026-09-03 | $4.83 | $4.73 | $0.105 | 263,257.0 | +0.42% |
| 2026-09-02 | $4.81 | $4.67 | $0.1447 | 322,193.0 | +1.93% |
| 2026-09-01 | $4.85 | $4.63 | $0.215 | 425,274.0 | -3.31% |
Mbia Inc (MBI) 株の年ごとの株価履歴
この詳細な分析では、Mbia Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMBI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mbia Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のMbia Inc (MBI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $4.85 | $4.19 | $0.66 | 9,175,179.0 | -12.53% |
| 2026-08 | $5.38 | $4.72 | $0.66 | 11,754,638.0 | -5.66% |
| 2026-07 | $6.96 | $5.09 | $1.86 | 8,449,135.0 | -21.47% |
| 2026-06 | $6.65 | $5.52 | $1.13 | 7,369,110.0 | +11.07% |
| 2026-05 | $6.46 | $5.56 | $0.905 | 8,162,805.0 | +0.51% |
| 2026-04 | $6.32 | $5.70 | $0.62 | 4,413,529.0 | -1.18% |
| 2026-03 | $6.98 | $5.52 | $1.46 | 8,452,096.0 | -9.77% |
| 2026-02 | $6.70 | $5.91 | $0.79 | 6,875,774.0 | +2.34% |
| 2026-01 | $7.77 | $6.31 | $1.46 | 8,393,671.0 | -10.61% |
2025年のMbia Inc (MBI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.85 | $6.93 | $0.92 | 6,875,205.0 | -5.56% |
| 2025-11 | $7.87 | $6.67 | $1.19 | 6,103,310.0 | +10.54% |
| 2025-10 | $7.55 | $6.30 | $1.25 | 5,691,789.0 | -8.32% |
| 2025-09 | $8.17 | $6.85 | $1.32 | 7,878,119.0 | -6.41% |
| 2025-08 | $8.26 | $5.12 | $3.14 | 13,181,749.0 | +49.34% |
| 2025-07 | $5.35 | $4.26 | $1.08 | 4,421,239.0 | +22.81% |
| 2025-06 | $4.57 | $4.11 | $0.465 | 4,002,645.0 | -1.59% |
| 2025-05 | $5.00 | $4.11 | $0.89 | 5,658,759.0 | -5.97% |
| 2025-04 | $4.99 | $3.86 | $1.13 | 7,794,801.0 | -5.82% |
| 2025-03 | $6.09 | $4.91 | $1.18 | 6,741,981.0 | -17.96% |
| 2025-02 | $7.46 | $5.46 | $2.00 | 7,341,055.0 | -14.63% |
| 2025-01 | $7.23 | $5.75 | $1.48 | 9,094,822.0 | +10.06% |
2024年のMbia Inc (MBI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.09 | $5.64 | $1.45 | 6,491,986.0 | -9.58% |
| 2024-11 | $7.16 | $3.75 | $3.41 | 18,472,910.0 | +74.87% |
| 2024-10 | $4.00 | $3.28 | $0.72 | 5,247,196.0 | +10.36% |
| 2024-09 | $3.96 | $3.22 | $0.74 | 6,236,794.0 | -8.93% |
| 2024-08 | $4.48 | $3.55 | $0.93 | 10,851,695.0 | -10.91% |
| 2024-07 | $5.72 | $4.30 | $1.42 | 17,473,156.0 | -19.85% |
| 2024-06 | $5.87 | $5.10 | $0.77 | 6,452,783.0 | -2.83% |
| 2024-05 | $6.87 | $5.46 | $1.41 | 7,208,283.0 | -10.17% |
| 2024-04 | $6.86 | $6.03 | $0.83 | 7,743,292.0 | -6.95% |
| 2024-03 | $6.86 | $6.31 | $0.55 | 8,207,408.0 | +3.52% |
| 2024-02 | $7.11 | $5.96 | $1.15 | 10,045,768.0 | +7.40% |
| 2024-01 | $6.84 | $5.21 | $1.63 | 14,994,210.0 | -0.65% |
2.59%
大文字化:
|
ボリューム (24 時間):