5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-23.94%
6 MONTH PERFORMANCE
+20.44%
YEAR-TO-DATE PERFORMANCE
-27.48%
1 YEAR PERFORMANCE
-25.52%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.73 | $4.69 (-0.85%) | $4.80 | $4.55 | 249,846 | $222.48 M |
| 04/29/2025 | $4.58 | $4.78 (4.37%) | $4.81 | $4.50 | 271,145 | $226.74 M |
| 04/28/2025 | $4.75 | $4.58 (-3.58%) | $4.79 | $4.56 | 176,515 | $217.26 M |
| 04/25/2025 | $4.63 | $4.76 (2.81%) | $4.82 | $4.52 | 314,700 | $225.80 M |
| 04/24/2025 | $4.63 | $4.67 (0.86%) | $4.70 | $4.60 | 158,500 | $221.53 M |
| 04/23/2025 | $4.75 | $4.63 (-2.53%) | $4.76 | $4.50 | 248,200 | $219.63 M |
| 04/22/2025 | $4.34 | $4.59 (5.76%) | $4.62 | $4.34 | 317,000 | $217.73 M |
| 04/21/2025 | $4.33 | $4.26 (-1.62%) | $4.38 | $4.14 | 239,900 | $202.08 M |
| 04/17/2025 | $3.98 | $4.38 (10.05%) | $4.38 | $3.98 | 416,300 | $207.77 M |
| 04/16/2025 | $4.03 | $3.98 (-1.24%) | $4.06 | $3.95 | 229,000 | $188.80 M |
| 04/15/2025 | $4.18 | $4.09 (-2.15%) | $4.23 | $4.04 | 333,500 | $194.01 M |
| 04/14/2025 | $3.95 | $4.17 (5.57%) | $4.24 | $3.93 | 251,310 | $197.81 M |
| 04/11/2025 | $4.10 | $3.92 (-4.39%) | $4.12 | $3.86 | 833,847 | $185.95 M |
| 04/10/2025 | $4.25 | $4.13 (-2.82%) | $4.29 | $4.02 | 328,004 | $195.91 M |
| 04/09/2025 | $4.08 | $4.35 (6.62%) | $4.47 | $3.91 | 816,800 | $206.35 M |
| 04/08/2025 | $4.41 | $4.11 (-6.8%) | $4.44 | $4.06 | 360,500 | $194.96 M |
| 04/07/2025 | $4.14 | $4.30 (3.86%) | $4.58 | $4.01 | 411,100 | $203.98 M |
| 04/04/2025 | $4.34 | $4.32 (-0.46%) | $4.42 | $4.09 | 747,000 | $204.92 M |
| 04/03/2025 | $4.56 | $4.50 (-1.32%) | $4.77 | $4.41 | 523,406 | $213.46 M |
| 04/02/2025 | $4.63 | $4.83 (4.32%) | $4.89 | $4.63 | 246,700 | $229.12 M |
| 04/01/2025 | $4.95 | $4.73 (-4.44%) | $4.99 | $4.66 | 390,800 | $224.37 M |
| 03/31/2025 | $4.92 | $4.98 (1.22%) | $5.10 | $4.91 | 234,937 | $236.23 M |
| 03/28/2025 | $5.22 | $5.01 (-4.02%) | $5.26 | $4.93 | 235,600 | $237.65 M |
| 03/27/2025 | $5.14 | $5.26 (2.33%) | $5.29 | $5.04 | 272,718 | $249.51 M |
| 03/26/2025 | $5.28 | $5.09 (-3.6%) | $5.42 | $5.01 | 232,319 | $241.45 M |
| 03/25/2025 | $5.33 | $5.28 (-0.94%) | $5.47 | $5.20 | 193,000 | $250.46 M |
| 03/24/2025 | $5.54 | $5.35 (-3.43%) | $5.58 | $5.34 | 173,743 | $253.78 M |
| 03/21/2025 | $5.47 | $5.46 (-0.18%) | $5.54 | $5.40 | 377,711 | $259.00 M |
| 03/20/2025 | $5.49 | $5.54 (0.91%) | $5.68 | $5.49 | 222,714 | $262.80 M |
| 03/19/2025 | $5.48 | $5.57 (1.64%) | $5.63 | $5.38 | 235,618 | $264.22 M |
| 03/18/2025 | $5.60 | $5.49 (-1.96%) | $5.69 | $5.38 | 221,228 | $260.42 M |
| 03/17/2025 | $5.42 | $5.53 (2.03%) | $5.55 | $5.35 | 199,641 | $262.32 M |
| 03/14/2025 | $5.25 | $5.41 (3.05%) | $5.51 | $5.17 | 306,210 | $256.63 M |
| 03/13/2025 | $5.21 | $5.17 (-0.77%) | $5.31 | $5.13 | 289,820 | $245.24 M |
| 03/12/2025 | $5.04 | $5.17 (2.58%) | $5.21 | $4.97 | 308,345 | $245.24 M |
| 03/11/2025 | $5.14 | $5.00 (-2.72%) | $5.17 | $4.93 | 357,442 | $237.18 M |
| 03/10/2025 | $5.09 | $5.13 (0.79%) | $5.28 | $5.07 | 390,231 | $243.35 M |
| 03/07/2025 | $5.20 | $5.28 (1.54%) | $5.35 | $5.00 | 374,300 | $250.46 M |
| 03/06/2025 | $5.40 | $5.21 (-3.52%) | $5.44 | $5.13 | 480,549 | $247.14 M |
| 03/05/2025 | $5.44 | $5.50 (1.1%) | $5.67 | $5.13 | 649,000 | $260.90 M |
| 03/04/2025 | $5.46 | $5.49 (0.55%) | $5.60 | $4.98 | 829,603 | $260.42 M |
| 03/03/2025 | $6.08 | $5.53 (-9.05%) | $6.09 | $5.50 | 866,400 | $262.32 M |
| 02/28/2025 | $6.75 | $6.07 (-10.07%) | $6.75 | $5.46 | 1.68 M | $287.94 M |
| 02/27/2025 | $7.22 | $7.02 (-2.77%) | $7.32 | $7.00 | 287,711 | $333.00 M |
| 02/26/2025 | $7.13 | $7.22 (1.26%) | $7.30 | $7.08 | 233,900 | $342.49 M |
| 02/25/2025 | $6.96 | $7.13 (2.44%) | $7.20 | $6.80 | 312,064 | $338.22 M |
| 02/24/2025 | $6.85 | $6.90 (0.73%) | $7.01 | $6.79 | 292,500 | $327.31 M |
| 02/21/2025 | $6.96 | $6.80 (-2.3%) | $7.03 | $6.78 | 453,921 | $324.16 M |
| 02/20/2025 | $7.19 | $6.91 (-3.89%) | $7.21 | $6.81 | 347,600 | $329.41 M |
| 02/19/2025 | $7.15 | $7.24 (1.26%) | $7.28 | $7.05 | 129,300 | $345.14 M |
| 02/18/2025 | $7.14 | $7.21 (0.98%) | $7.23 | $7.04 | 212,800 | $343.71 M |
| 02/14/2025 | $7.33 | $7.20 (-1.77%) | $7.38 | $7.10 | 252,300 | $343.23 M |
| 02/13/2025 | $7.19 | $7.17 (-0.28%) | $7.46 | $7.16 | 412,500 | $341.80 M |
| 02/12/2025 | $7.26 | $7.14 (-1.65%) | $7.29 | $6.97 | 183,300 | $340.37 M |
| 02/11/2025 | $7.13 | $7.33 (2.81%) | $7.42 | $7.04 | 340,109 | $349.43 M |
| 02/10/2025 | $7.05 | $7.17 (1.7%) | $7.19 | $6.88 | 235,000 | $341.80 M |
| 02/07/2025 | $6.81 | $7.02 (3.08%) | $7.32 | $6.78 | 326,529 | $334.65 M |
| 02/06/2025 | $6.98 | $6.86 (-1.72%) | $7.07 | $6.78 | 236,238 | $327.02 M |
| 02/05/2025 | $6.93 | $6.97 (0.58%) | $7.02 | $6.69 | 328,218 | $332.27 M |
| 02/04/2025 | $7.20 | $6.93 (-3.75%) | $7.30 | $6.75 | 436,148 | $330.36 M |
| 02/03/2025 | $6.99 | $7.18 (2.72%) | $7.27 | $6.91 | 725,300 | $342.28 M |
| 01/31/2025 | $6.12 | $7.11 (16.18%) | $7.23 | $6.05 | 2.37 M | $338.94 M |
| 01/30/2025 | $6.10 | $6.16 (0.98%) | $6.25 | $5.95 | 222,000 | $293.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
