ストックスクリーナーアプリを入手
5.60
5.07%
0.27
アフターアワーズ：
5.61
0.01
+0.18%
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.64 | $5.23 | $0.41 | 1,274,256.0 | +5.07% |
| 2025-07-31 | $5.35 | $4.99 | $0.36 | 362,625.0 | +5.34% |
| 2025-07-30 | $5.10 | $4.72 | $0.375 | 390,987.0 | +3.05% |
| 2025-07-29 | $5.05 | $4.89 | $0.16 | 149,046.0 | +0.61% |
| 2025-07-28 | $5.01 | $4.86 | $0.155 | 212,899.0 | -1.41% |
| 2025-07-25 | $4.99 | $4.89 | $0.10 | 143,387.0 | +1.23% |
| 2025-07-24 | $5.12 | $4.87 | $0.25 | 207,782.0 | -3.74% |
| 2025-07-23 | $5.10 | $5.06 | $0.0383 | 127,662.0 | +3.04% |
| 2025-07-22 | $5.07 | $4.87 | $0.20 | 248,833.0 | -0.80% |
| 2025-07-21 | $5.07 | $4.82 | $0.255 | 321,262.0 | +3.76% |
| 2025-07-18 | $4.84 | $4.71 | $0.13 | 184,774.0 | +0.63% |
| 2025-07-17 | $4.79 | $4.54 | $0.25 | 213,528.0 | +5.08% |
| 2025-07-16 | $4.55 | $4.41 | $0.14 | 161,484.0 | +1.57% |
| 2025-07-15 | $4.59 | $4.43 | $0.165 | 257,810.0 | -0.45% |
| 2025-07-14 | $4.54 | $4.43 | $0.11 | 89,122.0 | +1.13% |
| 2025-07-11 | $4.57 | $4.40 | $0.17 | 193,767.0 | -1.12% |
| 2025-07-10 | $4.51 | $4.34 | $0.175 | 269,882.0 | +1.82% |
| 2025-07-09 | $4.43 | $4.32 | $0.1122 | 166,869.0 | -0.23% |
| 2025-07-08 | $4.52 | $4.37 | $0.1499 | 179,787.0 | +0.46% |
| 2025-07-07 | $4.42 | $4.31 | $0.1121 | 188,358.0 | -0.45% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.64 | $5.23 | $0.41 | 1,274,256.0 | +0.00% |
| 2025-07 | $5.64 | $4.26 | $1.38 | 5,695,495.0 | +29.03% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $14.37 | $5.78 | $8.59 | 41,560,488.0 | -15.47% |
| 2023-11 | $7.52 | $6.14 | $1.38 | 9,140,200.0 | +5.23% |
| 2023-10 | $7.25 | $6.07 | $1.18 | 7,650,622.0 | -4.58% |
| 2023-09 | $8.52 | $7.17 | $1.35 | 6,066,997.0 | -8.62% |
| 2023-08 | $8.93 | $7.70 | $1.23 | 6,966,024.0 | -9.73% |
| 2023-07 | $9.06 | $8.34 | $0.72 | 4,574,391.0 | +1.16% |
| 2023-06 | $8.94 | $7.91 | $1.03 | 7,705,619.0 | +8.54% |
| 2023-05 | $10.18 | $7.33 | $2.85 | 14,403,879.0 | -20.87% |
| 2023-04 | $11.24 | $9.02 | $2.22 | 8,625,095.0 | +8.64% |
| 2023-03 | $14.00 | $7.86 | $6.14 | 14,866,764.0 | -32.85% |
| 2023-02 | $13.90 | $12.45 | $1.45 | 6,417,831.0 | +6.00% |
| 2023-01 | $13.51 | $12.37 | $1.14 | 4,846,843.0 | +1.25% |
0.35%
0.95%
大文字化:
|
ボリューム (24 時間):