MBIA Inc. MBI
NYSE · United States · Finance
$4.33+0.04 (+0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.34 | +1.17% | $4.33 | $4.43 | $4.32 | 58.01K |
| 2026-10-01 | $4.29 | +0.70% | $4.27 | $4.32 | $4.19 | 400.20K |
| 2026-09-30 | $4.26 | -0.70% | $4.30 | $4.34 | $4.26 | 227.10K |
| 2026-09-29 | $4.29 | -0.46% | $4.31 | $4.34 | $4.28 | 400.80K |
| 2026-09-28 | $4.31 | -1.82% | $4.35 | $4.42 | $4.30 | 327.90K |
| 2026-09-25 | $4.39 | -0.90% | $4.45 | $4.47 | $4.38 | 323.10K |
| 2026-09-24 | $4.43 | -1.77% | $4.51 | $4.57 | $4.43 | 353.60K |
| 2026-09-23 | $4.51 | -0.44% | $4.52 | $4.53 | $4.44 | 437.30K |
| 2026-09-22 | $4.53 | -0.22% | $4.54 | $4.54 | $4.44 | 436.20K |
| 2026-09-21 | $4.54 | +3.42% | $4.33 | $4.54 | $4.33 | 542.50K |
| 2026-09-18 | $4.39 | -2.88% | $4.50 | $4.50 | $4.38 | 1.20M |
| 2026-09-17 | $4.52 | -0.44% | $4.60 | $4.60 | $4.51 | 374.90K |
| 2026-09-16 | $4.54 | +0.89% | $4.50 | $4.60 | $4.46 | 447.10K |
| 2026-09-15 | $4.50 | -3.23% | $4.61 | $4.61 | $4.44 | 616.20K |
| 2026-09-14 | $4.65 | +0.22% | $4.63 | $4.69 | $4.57 | 335.20K |
| 2026-09-11 | $4.64 | +0.65% | $4.67 | $4.69 | $4.60 | 385.90K |
| 2026-09-10 | $4.61 | +0.88% | $4.57 | $4.63 | $4.56 | 243.90K |
| 2026-09-09 | $4.57 | -0.87% | $4.63 | $4.63 | $4.54 | 397.60K |
| 2026-09-08 | $4.61 | -3.35% | $4.74 | $4.74 | $4.53 | 646.10K |
| 2026-09-04 | $4.77 | -0.21% | $4.76 | $4.79 | $4.72 | 351.90K |
| 2026-09-03 | $4.78 | +0.42% | $4.79 | $4.84 | $4.73 | 263.30K |
| 2026-09-02 | $4.76 | +1.93% | $4.70 | $4.81 | $4.67 | 322.20K |
| 2026-09-01 | $4.67 | -3.31% | $4.81 | $4.85 | $4.64 | 425.30K |
| 2026-08-31 | $4.83 | +0.84% | $4.79 | $4.90 | $4.76 | 513.50K |
| 2026-08-28 | $4.79 | -0.21% | $4.78 | $4.86 | $4.76 | 481.90K |
| 2026-08-27 | $4.80 | -4.19% | $4.96 | $4.97 | $4.74 | 617.00K |
| 2026-08-26 | $5.01 | +2.24% | $4.92 | $5.06 | $4.85 | 732.10K |
| 2026-08-25 | $4.90 | -0.20% | $4.94 | $4.96 | $4.85 | 249.20K |
| 2026-08-24 | $4.91 | +0.20% | $4.90 | $4.96 | $4.81 | 668.40K |
| 2026-08-21 | $4.90 | +1.66% | $4.83 | $5.05 | $4.83 | 516.50K |
| 2026-08-20 | $4.82 | 0.00% | $4.79 | $4.84 | $4.72 | 537.80K |
| 2026-08-19 | $4.82 | -3.02% | $5.01 | $5.07 | $4.74 | 851.30K |
| 2026-08-18 | $4.97 | +0.81% | $5.01 | $5.01 | $4.84 | 798.40K |
| 2026-08-17 | $4.93 | -4.64% | $5.14 | $5.18 | $4.86 | 656.30K |
| 2026-08-14 | $5.17 | +0.58% | $5.12 | $5.18 | $5.04 | 303.50K |
| 2026-08-13 | $5.14 | +3.21% | $4.99 | $5.21 | $4.97 | 373.10K |
| 2026-08-12 | $4.98 | +0.40% | $4.97 | $5.05 | $4.84 | 644.80K |
| 2026-08-11 | $4.96 | -1.39% | $5.01 | $5.09 | $4.95 | 347.00K |
| 2026-08-10 | $5.03 | -1.57% | $5.08 | $5.23 | $5.03 | 539.00K |
| 2026-08-07 | $5.11 | -3.22% | $5.22 | $5.34 | $4.87 | 1.18M |
| 2026-08-06 | $5.28 | -0.56% | $5.38 | $5.38 | $5.24 | 366.00K |
| 2026-08-05 | $5.31 | +0.76% | $5.27 | $5.32 | $5.19 | 363.00K |
| 2026-08-04 | $5.27 | +0.76% | $5.30 | $5.31 | $5.21 | 451.90K |
| 2026-08-03 | $5.23 | +2.15% | $5.16 | $5.34 | $5.16 | 578.70K |
| 2026-07-31 | $5.12 | -4.66% | $5.35 | $5.38 | $5.10 | 443.30K |
| 2026-07-30 | $5.37 | -0.37% | $5.37 | $5.40 | $5.28 | 429.60K |
| 2026-07-29 | $5.39 | -1.28% | $5.41 | $5.48 | $5.29 | 596.00K |
| 2026-07-28 | $5.46 | -1.27% | $5.60 | $5.65 | $5.41 | 557.50K |
| 2026-07-27 | $5.53 | -2.30% | $5.70 | $5.80 | $5.52 | 604.80K |
| 2026-07-24 | $5.66 | -1.74% | $5.73 | $5.89 | $5.63 | 755.80K |
| 2026-07-23 | $5.76 | -4.16% | $6.00 | $6.00 | $5.75 | 646.90K |
| 2026-07-22 | $6.01 | -4.60% | $6.27 | $6.29 | $6.00 | 441.50K |
| 2026-07-21 | $6.30 | -1.41% | $6.37 | $6.41 | $6.21 | 358.70K |
| 2026-07-20 | $6.39 | -2.29% | $6.49 | $6.52 | $6.36 | 308.20K |
| 2026-07-17 | $6.54 | +1.71% | $6.35 | $6.74 | $6.35 | 235.90K |
| 2026-07-16 | $6.43 | +2.88% | $6.25 | $6.47 | $6.24 | 258.60K |
| 2026-07-15 | $6.25 | -1.73% | $6.40 | $6.40 | $6.18 | 270.40K |
| 2026-07-14 | $6.36 | +0.95% | $6.32 | $6.37 | $6.27 | 236.60K |
| 2026-07-13 | $6.30 | -1.25% | $6.44 | $6.44 | $6.26 | 340.60K |
| 2026-07-10 | $6.38 | -0.47% | $6.35 | $6.46 | $6.30 | 246.10K |
| 2026-07-09 | $6.41 | -1.54% | $6.45 | $6.50 | $6.40 | 204.60K |
| 2026-07-08 | $6.51 | -2.11% | $6.61 | $6.65 | $6.48 | 255.10K |
| 2026-07-07 | $6.65 | -1.92% | $6.80 | $6.86 | $6.62 | 241.50K |
| 2026-07-06 | $6.78 | -0.29% | $6.82 | $6.96 | $6.77 | 312.30K |
| 2026-07-02 | $6.80 | +0.74% | $6.90 | $6.93 | $6.73 | 431.10K |
| 2026-07-01 | $6.75 | +3.53% | $6.58 | $6.82 | $6.54 | 329.60K |
| 2026-06-30 | $6.52 | -1.51% | $6.57 | $6.59 | $6.47 | 231.30K |
| 2026-06-29 | $6.62 | +1.69% | $6.44 | $6.65 | $6.41 | 405.50K |
| 2026-06-26 | $6.51 | +6.03% | $6.18 | $6.56 | $6.18 | 1.03M |
| 2026-06-25 | $6.14 | -1.76% | $6.25 | $6.28 | $6.12 | 213.40K |
| 2026-06-24 | $6.25 | -0.48% | $6.28 | $6.59 | $6.25 | 522.80K |
| 2026-06-23 | $6.28 | +4.67% | $6.02 | $6.28 | $6.00 | 229.00K |
| 2026-06-22 | $6.00 | -1.32% | $6.04 | $6.15 | $5.81 | 324.70K |
| 2026-06-18 | $6.08 | -0.49% | $6.09 | $6.11 | $6.00 | 388.00K |
| 2026-06-17 | $6.11 | -3.17% | $6.24 | $6.33 | $6.07 | 266.30K |
| 2026-06-16 | $6.31 | +2.60% | $6.21 | $6.32 | $6.10 | 232.60K |
| 2026-06-15 | $6.15 | -0.32% | $6.23 | $6.23 | $6.12 | 166.60K |
| 2026-06-12 | $6.17 | -0.16% | $6.16 | $6.27 | $6.12 | 176.00K |
| 2026-06-11 | $6.18 | +0.16% | $6.23 | $6.29 | $6.10 | 283.20K |
| 2026-06-10 | $6.17 | +1.48% | $6.11 | $6.27 | $6.10 | 270.30K |
| 2026-06-09 | $6.08 | +2.88% | $5.94 | $6.12 | $5.94 | 212.30K |
| 2026-06-08 | $5.91 | -3.59% | $6.12 | $6.26 | $5.90 | 308.50K |
| 2026-06-05 | $6.13 | +7.17% | $5.73 | $6.17 | $5.73 | 660.90K |
| 2026-06-04 | $5.72 | +0.53% | $5.74 | $5.88 | $5.68 | 201.70K |
| 2026-06-03 | $5.69 | -1.04% | $5.70 | $5.76 | $5.52 | 680.20K |
| 2026-06-02 | $5.75 | +1.05% | $5.61 | $5.77 | $5.59 | 236.80K |
| 2026-06-01 | $5.69 | -3.07% | $5.81 | $5.85 | $5.61 | 336.30K |
| 2026-05-29 | $5.87 | -0.51% | $5.85 | $5.98 | $5.85 | 254.40K |
| 2026-05-28 | $5.90 | +0.85% | $5.81 | $5.94 | $5.81 | 225.20K |
| 2026-05-27 | $5.85 | -4.41% | $6.16 | $6.17 | $5.83 | 306.70K |