MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
3.750
-0.020 (-0.53%)
At close: Oct 25, 2024, 4:00 PM
3.710
-0.040 (-1.07%)
After-hours: Oct 25, 2024, 7:24 PM EDT
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.73 | 3.79 | 3.70 | 3.77 | 3.77 | 1.07% | 112,865 |
| Oct 23, 2024 | 3.75 | 3.78 | 3.67 | 3.73 | 3.73 | -1.58% | 114,790 |
| Oct 22, 2024 | 3.80 | 3.81 | 3.68 | 3.79 | 3.79 | -1.30% | 224,518 |
| Oct 21, 2024 | 3.93 | 3.94 | 3.80 | 3.84 | 3.84 | -2.29% | 152,622 |
| Oct 18, 2024 | 3.92 | 3.95 | 3.85 | 3.93 | 3.93 | 0.77% | 141,268 |
| Oct 17, 2024 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | -1.52% | 119,832 |
| Oct 16, 2024 | 3.81 | 4.00 | 3.79 | 3.96 | 3.96 | 5.32% | 242,799 |
| Oct 15, 2024 | 3.78 | 3.90 | 3.72 | 3.76 | 3.76 | - | 236,980 |
| Oct 14, 2024 | 3.51 | 3.79 | 3.49 | 3.76 | 3.76 | 7.12% | 283,559 |
| Oct 11, 2024 | 3.43 | 3.54 | 3.43 | 3.51 | 3.51 | 2.33% | 196,767 |
| Oct 10, 2024 | 3.31 | 3.44 | 3.29 | 3.43 | 3.43 | 2.69% | 214,625 |
| Oct 9, 2024 | 3.38 | 3.47 | 3.29 | 3.34 | 3.34 | -1.76% | 370,136 |
| Oct 8, 2024 | 3.43 | 3.50 | 3.34 | 3.40 | 3.40 | -1.45% | 225,699 |
| Oct 7, 2024 | 3.68 | 3.71 | 3.28 | 3.45 | 3.45 | -6.50% | 377,178 |
| Oct 4, 2024 | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | 4.53% | 321,848 |
| Oct 3, 2024 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 0.28% | 167,043 |
| Oct 2, 2024 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 1.73% | 242,130 |
| Oct 1, 2024 | 3.56 | 3.57 | 3.42 | 3.46 | 3.46 | -3.08% | 273,152 |
| Sep 30, 2024 | 3.57 | 3.67 | 3.55 | 3.57 | 3.57 | -0.28% | 203,129 |
| Sep 27, 2024 | 3.65 | 3.69 | 3.55 | 3.58 | 3.58 | -0.56% | 154,899 |
| Sep 26, 2024 | 3.61 | 3.73 | 3.59 | 3.60 | 3.60 | 0.56% | 228,462 |
| Sep 25, 2024 | 3.70 | 3.71 | 3.53 | 3.58 | 3.58 | -4.02% | 284,358 |
| Sep 24, 2024 | 3.62 | 3.76 | 3.62 | 3.73 | 3.73 | 2.75% | 144,093 |
| Sep 23, 2024 | 3.69 | 3.72 | 3.56 | 3.63 | 3.63 | -2.42% | 286,200 |
| Sep 20, 2024 | 3.83 | 3.88 | 3.72 | 3.72 | 3.72 | -3.38% | 551,136 |
| Sep 19, 2024 | 3.74 | 3.88 | 3.69 | 3.85 | 3.85 | 6.06% | 377,001 |
| Sep 18, 2024 | 3.60 | 3.82 | 3.57 | 3.63 | 3.63 | 0.55% | 305,367 |
| Sep 17, 2024 | 3.68 | 3.75 | 3.61 | 3.61 | 3.61 | -1.10% | 232,128 |
| Sep 16, 2024 | 3.62 | 3.69 | 3.58 | 3.65 | 3.65 | 1.67% | 339,314 |
| Sep 13, 2024 | 3.46 | 3.63 | 3.42 | 3.59 | 3.59 | 4.66% | 364,630 |
| Sep 12, 2024 | 3.42 | 3.48 | 3.35 | 3.43 | 3.43 | 0.29% | 236,941 |
| Sep 11, 2024 | 3.38 | 3.47 | 3.22 | 3.42 | 3.42 | 0.29% | 372,325 |
| Sep 10, 2024 | 3.30 | 3.44 | 3.22 | 3.41 | 3.41 | 3.02% | 367,321 |
| Sep 9, 2024 | 3.34 | 3.45 | 3.25 | 3.31 | 3.31 | -0.60% | 419,028 |
| Sep 6, 2024 | 3.43 | 3.46 | 3.29 | 3.33 | 3.33 | -3.48% | 398,241 |
| Sep 5, 2024 | 3.56 | 3.58 | 3.39 | 3.45 | 3.45 | -2.82% | 277,447 |
| Sep 4, 2024 | 3.62 | 3.76 | 3.54 | 3.55 | 3.55 | -2.20% | 369,965 |
| Sep 3, 2024 | 3.90 | 3.96 | 3.54 | 3.63 | 3.63 | -7.40% | 463,337 |
| Aug 30, 2024 | 3.87 | 3.94 | 3.80 | 3.92 | 3.92 | 0.77% | 352,011 |
| Aug 29, 2024 | 3.79 | 3.91 | 3.74 | 3.89 | 3.89 | 2.91% | 356,306 |
| Aug 28, 2024 | 3.87 | 3.91 | 3.64 | 3.78 | 3.78 | -2.58% | 495,494 |
| Aug 27, 2024 | 3.79 | 3.91 | 3.75 | 3.88 | 3.88 | 1.57% | 188,293 |
| Aug 26, 2024 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -0.26% | 218,726 |
| Aug 23, 2024 | 3.70 | 3.87 | 3.69 | 3.83 | 3.83 | 3.79% | 255,399 |
| Aug 22, 2024 | 3.76 | 3.81 | 3.65 | 3.69 | 3.69 | -1.60% | 227,129 |
| Aug 21, 2024 | 3.86 | 3.91 | 3.75 | 3.75 | 3.75 | -2.60% | 337,674 |
| Aug 20, 2024 | 3.85 | 3.89 | 3.82 | 3.85 | 3.85 | -0.26% | 238,375 |
| Aug 19, 2024 | 3.85 | 3.92 | 3.84 | 3.86 | 3.86 | -0.26% | 227,567 |
| Aug 16, 2024 | 3.72 | 3.92 | 3.72 | 3.87 | 3.87 | 3.48% | 282,810 |
| Aug 15, 2024 | 3.80 | 3.90 | 3.73 | 3.74 | 3.74 | 0.81% | 353,860 |
| Aug 14, 2024 | 3.61 | 3.78 | 3.56 | 3.71 | 3.71 | 2.49% | 531,573 |
| Aug 13, 2024 | 3.66 | 3.74 | 3.55 | 3.62 | 3.62 | -0.82% | 522,931 |
| Aug 12, 2024 | 3.84 | 3.90 | 3.62 | 3.65 | 3.65 | -4.45% | 448,195 |
| Aug 9, 2024 | 3.96 | 3.98 | 3.75 | 3.82 | 3.82 | -3.54% | 523,182 |
| Aug 8, 2024 | 3.75 | 4.05 | 3.75 | 3.96 | 3.96 | 5.60% | 573,176 |
| Aug 7, 2024 | 3.78 | 3.96 | 3.65 | 3.75 | 3.75 | -7.64% | 1,253,412 |
| Aug 6, 2024 | 4.16 | 4.17 | 3.89 | 4.06 | 4.06 | -2.40% | 974,973 |
| Aug 5, 2024 | 4.02 | 4.16 | 3.93 | 4.16 | 4.16 | -1.42% | 953,959 |
| Aug 2, 2024 | 4.05 | 4.32 | 3.97 | 4.22 | 4.22 | 2.18% | 798,411 |
| Aug 1, 2024 | 4.42 | 4.48 | 4.10 | 4.13 | 4.13 | -6.14% | 853,088 |
| Jul 31, 2024 | 4.41 | 4.56 | 4.34 | 4.40 | 4.40 | 0.92% | 790,673 |
| Jul 30, 2024 | 4.37 | 4.45 | 4.30 | 4.36 | 4.36 | -0.46% | 647,641 |
| Jul 29, 2024 | 4.80 | 4.82 | 4.37 | 4.38 | 4.38 | -8.18% | 871,384 |
| Jul 26, 2024 | 4.49 | 4.82 | 4.46 | 4.77 | 4.77 | 8.16% | 839,446 |
| Jul 25, 2024 | 4.50 | 4.56 | 4.40 | 4.41 | 4.41 | -1.78% | 569,111 |
| Jul 24, 2024 | 4.69 | 4.75 | 4.45 | 4.49 | 4.49 | -4.47% | 1,192,122 |
| Jul 23, 2024 | 4.70 | 4.73 | 4.52 | 4.70 | 4.70 | 0.86% | 1,124,780 |
| Jul 22, 2024 | 4.60 | 4.79 | 4.55 | 4.66 | 4.66 | 2.42% | 1,533,717 |
| Jul 19, 2024 | 4.80 | 4.90 | 4.51 | 4.55 | 4.55 | -5.01% | 1,140,466 |
| Jul 18, 2024 | 5.04 | 5.27 | 4.78 | 4.79 | 4.79 | -5.71% | 684,644 |
| Jul 17, 2024 | 5.04 | 5.21 | 4.84 | 5.08 | 5.08 | 0.40% | 1,063,145 |
| Jul 16, 2024 | 5.16 | 5.22 | 4.93 | 5.06 | 5.06 | -0.39% | 771,225 |
| Jul 15, 2024 | 5.05 | 5.31 | 5.03 | 5.08 | 5.08 | 1.40% | 1,017,445 |
| Jul 12, 2024 | 5.23 | 5.29 | 4.96 | 5.01 | 5.01 | -3.09% | 916,295 |
| Jul 11, 2024 | 5.28 | 5.38 | 5.15 | 5.17 | 5.17 | -0.39% | 1,002,692 |
| Jul 10, 2024 | 5.55 | 5.60 | 5.17 | 5.19 | 5.19 | -6.32% | 645,310 |
| Jul 9, 2024 | 5.25 | 5.72 | 5.21 | 5.54 | 5.54 | 5.32% | 751,504 |
| Jul 8, 2024 | 5.53 | 5.58 | 5.24 | 5.26 | 5.26 | -3.66% | 329,764 |
| Jul 5, 2024 | 5.30 | 5.55 | 5.27 | 5.46 | 5.46 | 2.06% | 472,439 |
| Jul 3, 2024 | 5.22 | 5.37 | 5.12 | 5.35 | 5.35 | 3.08% | 181,950 |
| Jul 2, 2024 | 5.26 | 5.30 | 5.02 | 5.19 | 5.19 | -1.89% | 787,820 |
| Jul 1, 2024 | 5.49 | 5.52 | 5.27 | 5.29 | 5.29 | -3.64% | 340,077 |
| Jun 28, 2024 | 5.54 | 5.64 | 5.40 | 5.49 | 5.49 | -0.18% | 530,128 |
| Jun 27, 2024 | 5.41 | 5.52 | 5.33 | 5.50 | 5.50 | 2.04% | 245,147 |
| Jun 26, 2024 | 5.26 | 5.39 | 5.10 | 5.39 | 5.39 | 2.28% | 244,688 |
| Jun 25, 2024 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -4.18% | 224,327 |
| Jun 24, 2024 | 5.53 | 5.59 | 5.46 | 5.50 | 5.50 | - | 161,914 |
| Jun 21, 2024 | 5.58 | 5.66 | 5.50 | 5.50 | 5.50 | -1.96% | 561,053 |
| Jun 20, 2024 | 5.53 | 5.64 | 5.49 | 5.61 | 5.61 | 0.72% | 369,443 |
| Jun 18, 2024 | 5.52 | 5.58 | 5.36 | 5.57 | 5.57 | 0.36% | 268,886 |
| Jun 17, 2024 | 5.48 | 5.57 | 5.34 | 5.55 | 5.55 | 0.54% | 209,679 |
| Jun 14, 2024 | 5.55 | 5.69 | 5.25 | 5.52 | 5.52 | -2.99% | 538,358 |
| Jun 13, 2024 | 5.70 | 5.87 | 5.49 | 5.69 | 5.69 | 6.75% | 940,356 |
| Jun 12, 2024 | 5.31 | 5.42 | 5.23 | 5.33 | 5.33 | 3.09% | 335,819 |
| Jun 11, 2024 | 5.22 | 5.25 | 5.10 | 5.17 | 5.17 | -1.71% | 232,977 |
| Jun 10, 2024 | 5.35 | 5.40 | 5.21 | 5.26 | 5.26 | -2.59% | 481,629 |
| Jun 7, 2024 | 5.50 | 5.52 | 5.29 | 5.40 | 5.40 | -2.35% | 393,354 |
| Jun 6, 2024 | 5.74 | 5.74 | 5.51 | 5.53 | 5.53 | -3.15% | 245,643 |
| Jun 5, 2024 | 5.73 | 5.77 | 5.59 | 5.71 | 5.71 | 0.53% | 217,317 |
| Jun 4, 2024 | 5.54 | 5.71 | 5.54 | 5.68 | 5.68 | 2.16% | 417,439 |