ストックスクリーナーアプリを入手
7.68
3.09%
0.23
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $7.71 | $7.44 | $0.27 | 394,342.0 | +3.09% |
| 2025-08-21 | $7.52 | $7.14 | $0.38 | 589,306.0 | +3.04% |
| 2025-08-20 | $7.63 | $6.46 | $1.17 | 1,965,184.0 | +10.55% |
| 2025-08-19 | $6.80 | $6.32 | $0.48 | 678,313.0 | +2.83% |
| 2025-08-18 | $6.40 | $6.16 | $0.24 | 277,060.0 | +1.27% |
| 2025-08-15 | $6.40 | $6.13 | $0.27 | 307,592.0 | -0.16% |
| 2025-08-14 | $6.31 | $6.10 | $0.21 | 221,308.0 | -0.94% |
| 2025-08-13 | $6.47 | $6.13 | $0.34 | 278,018.0 | -0.16% |
| 2025-08-12 | $6.43 | $6.00 | $0.43 | 412,569.0 | +5.47% |
| 2025-08-11 | $6.23 | $5.82 | $0.41 | 392,259.0 | +3.43% |
| 2025-08-08 | $6.57 | $5.80 | $0.77 | 475,055.0 | -7.61% |
| 2025-08-07 | $6.83 | $6.12 | $0.705 | 588,254.0 | -4.39% |
| 2025-08-06 | $6.93 | $6.40 | $0.53 | 709,625.0 | -2.22% |
| 2025-08-05 | $6.78 | $5.76 | $1.02 | 1,729,719.0 | +22.50% |
| 2025-08-04 | $5.63 | $5.12 | $0.51 | 534,584.0 | -1.61% |
| 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% |
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 | $7.71 | $5.12 | $2.59 | 11,221,786.0 | +44.09% |
| 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% |
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% |
2.84%
大文字化:
|
ボリューム (24 時間):