Stockscreener 앱 받기
5.025
4.25%
0.205
Mbia Inc 주식 (MBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.05 | $4.83 | $0.22 | 264,067.0 | +4.25% |
| 2026-08-20 | $4.84 | $4.72 | $0.12 | 537,071.0 | +0.00% |
| 2026-08-19 | $5.07 | $4.74 | $0.33 | 851,255.0 | -3.02% |
| 2026-08-18 | $5.01 | $4.84 | $0.17 | 798,382.0 | +0.81% |
| 2026-08-17 | $5.18 | $4.86 | $0.32 | 656,274.0 | -4.64% |
| 2026-08-14 | $5.18 | $5.04 | $0.14 | 303,488.0 | +0.58% |
| 2026-08-13 | $5.21 | $4.97 | $0.24 | 373,100.0 | +3.21% |
| 2026-08-12 | $5.05 | $4.84 | $0.21 | 644,798.0 | +0.40% |
| 2026-08-11 | $5.09 | $4.95 | $0.14 | 338,958.0 | -1.39% |
| 2026-08-10 | $5.23 | $5.03 | $0.205 | 538,964.0 | -1.57% |
| 2026-08-07 | $5.34 | $4.87 | $0.47 | 1,177,235.0 | -3.22% |
| 2026-08-06 | $5.38 | $5.24 | $0.14 | 365,965.0 | -0.56% |
| 2026-08-05 | $5.32 | $5.19 | $0.13 | 362,364.0 | +0.76% |
| 2026-08-04 | $5.31 | $5.21 | $0.10 | 451,879.0 | +0.76% |
| 2026-08-03 | $5.34 | $5.16 | $0.1826 | 578,695.0 | +2.15% |
| 2026-07-31 | $5.38 | $5.09 | $0.285 | 393,518.0 | -4.66% |
| 2026-07-30 | $5.40 | $5.28 | $0.12 | 429,574.0 | -0.37% |
| 2026-07-29 | $5.48 | $5.29 | $0.1906 | 595,742.0 | -1.28% |
| 2026-07-28 | $5.65 | $5.41 | $0.24 | 557,536.0 | -1.27% |
| 2026-07-27 | $5.80 | $5.52 | $0.28 | 604,836.0 | -2.30% |
| 2026-07-24 | $5.89 | $5.63 | $0.26 | 755,844.0 | -1.74% |
| 2026-07-23 | $6.00 | $5.75 | $0.255 | 641,429.0 | -4.16% |
| 2026-07-22 | $6.29 | $6.00 | $0.29 | 441,522.0 | -4.60% |
Mbia Inc 주식 (MBI) 연도별 가격 이력
이 심층 분석에서는 Mbia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mbia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mbia Inc 주식 (MBI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.38 | $4.72 | $0.66 | 8,242,495.0 | -1.86% |
| 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% |
Mbia Inc 주식 (MBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Mbia Inc 주식 (MBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.01%
0.42%
자본화:
|
볼륨(24시간):