ストックスクリーナーアプリを入手
7.03
6.84%
0.45
アフターアワーズ：
7.08
0.05
+0.71%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $7.07 | $6.51 | $0.5591 | 1,213,393.0 | +6.84% |
| 2024-11-21 | $6.69 | $6.44 | $0.2505 | 503,324.0 | -0.30% |
| 2024-11-20 | $6.63 | $6.28 | $0.355 | 1,072,608.0 | +0.30% |
| 2024-11-19 | $6.65 | $6.36 | $0.29 | 1,806,448.0 | +0.46% |
| 2024-11-18 | $6.82 | $6.22 | $0.598 | 3,557,734.0 | +8.62% |
| 2024-11-15 | $6.11 | $5.58 | $0.53 | 1,357,103.0 | +0.84% |
| 2024-11-14 | $6.12 | $5.03 | $1.09 | 2,863,456.0 | +21.79% |
| 2024-11-13 | $4.95 | $4.77 | $0.175 | 634,797.0 | +1.87% |
| 2024-11-12 | $4.84 | $4.58 | $0.255 | 828,223.0 | +3.66% |
| 2024-11-11 | $4.72 | $4.51 | $0.21 | 563,897.0 | +3.56% |
| 2024-11-08 | $4.52 | $4.28 | $0.24 | 464,572.0 | +6.65% |
| 2024-11-07 | $4.30 | $4.10 | $0.20 | 265,467.0 | -2.32% |
| 2024-11-06 | $4.44 | $4.15 | $0.29 | 475,048.0 | +8.02% |
| 2024-11-05 | $4.00 | $3.75 | $0.25 | 203,554.0 | +4.45% |
| 2024-11-04 | $4.13 | $3.81 | $0.325 | 258,594.0 | -7.28% |
| 2024-11-01 | $4.13 | $3.98 | $0.155 | 264,976.0 | +4.57% |
| 2024-10-31 | $4.00 | $3.80 | $0.20 | 207,742.0 | +1.29% |
| 2024-10-30 | $3.90 | $3.82 | $0.0764 | 111,335.0 | +1.30% |
| 2024-10-29 | $3.94 | $3.73 | $0.2099 | 185,930.0 | +1.59% |
| 2024-10-28 | $3.94 | $3.76 | $0.18 | 165,638.0 | +0.80% |
| 2024-10-25 | $3.80 | $3.40 | $0.40 | 606,322.0 | -0.53% |
| 2024-10-24 | $3.79 | $3.69 | $0.095 | 112,018.0 | +1.07% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.07 | $3.75 | $3.32 | 17,546,587.0 | +78.43% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $13.40 | $11.89 | $1.51 | 8,458,592.0 | +1.10% |
| 2022-11 | $12.79 | $9.94 | $2.85 | 8,966,462.0 | +18.12% |
| 2022-10 | $10.87 | $9.06 | $1.81 | 4,513,550.0 | +16.96% |
| 2022-09 | $12.86 | $8.91 | $3.95 | 6,964,828.0 | -21.97% |
| 2022-08 | $13.39 | $10.25 | $3.14 | 6,066,507.0 | -6.28% |
| 2022-07 | $13.03 | $11.48 | $1.55 | 3,939,483.0 | +1.86% |
| 2022-06 | $14.48 | $11.52 | $2.96 | 7,240,105.0 | -11.85% |
| 2022-05 | $14.40 | $10.85 | $3.55 | 8,676,034.0 | +16.36% |
| 2022-04 | $16.40 | $11.31 | $5.09 | 7,788,235.0 | -21.77% |
| 2022-03 | $16.68 | $12.30 | $4.38 | 9,828,458.0 | +0.92% |
| 2022-02 | $16.08 | $13.34 | $2.74 | 7,775,368.0 | +11.56% |
| 2022-01 | $17.90 | $12.03 | $5.87 | 11,501,661.0 | -13.43% |
1.20%
大文字化:
|
ボリューム (24 時間):