Stockscreener 앱 받기
6.55
8.62%
0.52
시간 외 거래:
6.56
0.010
+0.15%
Mbia Inc 주식 (MBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-23 | $3.78 | $3.67 | $0.115 | 112,039.0 | -1.58% |
| 2024-10-22 | $3.81 | $3.68 | $0.13 | 219,908.0 | -1.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.82 | $3.75 | $3.07 | 15,295,155.0 | +66.24% |
| 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% |
Mbia Inc 주식 (MBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.03%
1.03%
자본화:
|
볼륨(24시간):