Stockscreener 앱 받기
7.62
2.83%
0.21
시간 외 거래:
7.62
Mbia Inc 주식 (MBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $7.73 | $7.48 | $0.249 | 270,407.0 | +2.83% |
| 2025-11-20 | $7.81 | $7.39 | $0.415 | 319,779.0 | -3.01% |
| 2025-11-19 | $7.80 | $7.59 | $0.205 | 243,233.0 | +0.00% |
| 2025-11-18 | $7.84 | $7.45 | $0.395 | 315,315.0 | +1.33% |
| 2025-11-17 | $7.83 | $7.54 | $0.295 | 223,427.0 | -2.33% |
| 2025-11-14 | $7.82 | $7.55 | $0.27 | 393,998.0 | +1.05% |
| 2025-11-13 | $7.72 | $7.39 | $0.33 | 312,443.0 | +1.46% |
| 2025-11-12 | $7.62 | $7.45 | $0.17 | 304,891.0 | +0.27% |
| 2025-11-11 | $7.87 | $7.46 | $0.40 | 509,760.0 | -0.53% |
| 2025-11-10 | $7.73 | $7.43 | $0.30 | 470,741.0 | +0.80% |
| 2025-11-07 | $7.50 | $7.15 | $0.35 | 534,048.0 | +2.60% |
| 2025-11-06 | $7.40 | $7.18 | $0.22 | 221,023.0 | -1.48% |
| 2025-11-05 | $7.54 | $6.91 | $0.63 | 615,897.0 | +9.29% |
| 2025-11-04 | $6.89 | $6.68 | $0.21 | 200,641.0 | +0.15% |
| 2025-11-03 | $6.92 | $6.67 | $0.245 | 209,700.0 | -0.88% |
| 2025-10-31 | $6.87 | $6.65 | $0.22 | 326,044.0 | +1.19% |
| 2025-10-30 | $6.80 | $6.60 | $0.20 | 203,239.0 | +1.81% |
| 2025-10-29 | $6.82 | $6.53 | $0.29 | 233,348.0 | -1.19% |
| 2025-10-28 | $6.82 | $6.62 | $0.195 | 153,559.0 | -0.74% |
| 2025-10-27 | $6.93 | $6.67 | $0.269 | 211,288.0 | -1.89% |
| 2025-10-24 | $6.99 | $6.84 | $0.15 | 170,022.0 | +0.58% |
| 2025-10-23 | $6.96 | $6.80 | $0.16 | 127,146.0 | -0.58% |
| 2025-10-22 | $7.00 | $6.74 | $0.265 | 139,019.0 | -1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.87 | $6.67 | $1.19 | 5,415,710.0 | +11.57% |
| 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% |
Mbia Inc 주식 (MBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.91%
자본화:
|
볼륨(24시간):