-
5 DAY PERFORMANCE
+6.65% -
1 MONTH PERFORMANCE
+10.81% -
3 MONTH PERFORMANCE
-32.42% -
6 MONTH PERFORMANCE
-42.70% -
YEAR-TO-DATE PERFORMANCE
-39.71% -
1 YEAR PERFORMANCE
-46.68%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.59 | $3.69 (2.79%) | $3.74 | $3.58 | 321,848 | $175.28 M |
| 10/03/2024 | $3.49 | $3.53 (1.15%) | $3.56 | $3.49 | 167,043 | $167.68 M |
| 10/02/2024 | $3.46 | $3.52 (1.73%) | $3.56 | $3.46 | 242,130 | $167.20 M |
| 10/01/2024 | $3.56 | $3.46 (-2.81%) | $3.57 | $3.42 | 273,200 | $164.35 M |
| 09/30/2024 | $3.57 | $3.57 (0%) | $3.67 | $3.55 | 203,129 | $169.58 M |
| 09/27/2024 | $3.65 | $3.58 (-1.92%) | $3.69 | $3.55 | 154,900 | $170.05 M |
| 09/26/2024 | $3.61 | $3.60 (-0.28%) | $3.73 | $3.59 | 228,500 | $171.00 M |
| 09/25/2024 | $3.70 | $3.58 (-3.24%) | $3.71 | $3.53 | 284,400 | $170.05 M |
| 09/24/2024 | $3.62 | $3.73 (3.04%) | $3.76 | $3.62 | 144,100 | $177.18 M |
| 09/23/2024 | $3.69 | $3.63 (-1.63%) | $3.72 | $3.56 | 286,200 | $172.43 M |
| 09/20/2024 | $3.83 | $3.72 (-2.87%) | $3.88 | $3.72 | 551,136 | $176.70 M |
| 09/19/2024 | $3.74 | $3.85 (2.94%) | $3.88 | $3.69 | 377,001 | $182.88 M |
| 09/18/2024 | $3.60 | $3.63 (0.83%) | $3.82 | $3.57 | 305,400 | $172.43 M |
| 09/17/2024 | $3.68 | $3.61 (-1.9%) | $3.75 | $3.61 | 232,128 | $171.48 M |
| 09/16/2024 | $3.62 | $3.65 (0.83%) | $3.69 | $3.58 | 339,314 | $173.38 M |
| 09/13/2024 | $3.46 | $3.59 (3.76%) | $3.63 | $3.42 | 364,630 | $170.53 M |
| 09/12/2024 | $3.42 | $3.43 (0.29%) | $3.48 | $3.35 | 236,941 | $162.93 M |
| 09/11/2024 | $3.38 | $3.42 (1.18%) | $3.47 | $3.22 | 372,325 | $162.45 M |
| 09/10/2024 | $3.30 | $3.41 (3.33%) | $3.44 | $3.22 | 367,321 | $161.98 M |
| 09/09/2024 | $3.34 | $3.31 (-0.9%) | $3.45 | $3.25 | 419,028 | $157.23 M |
| 09/06/2024 | $3.43 | $3.33 (-2.92%) | $3.46 | $3.29 | 398,241 | $158.18 M |
| 09/05/2024 | $3.56 | $3.45 (-3.09%) | $3.58 | $3.39 | 277,447 | $163.88 M |
| 09/04/2024 | $3.62 | $3.55 (-1.93%) | $3.76 | $3.54 | 370,000 | $168.63 M |
| 09/03/2024 | $3.90 | $3.63 (-6.92%) | $3.96 | $3.54 | 463,337 | $172.43 M |
| 08/30/2024 | $3.87 | $3.92 (1.29%) | $3.94 | $3.80 | 352,011 | $186.20 M |
| 08/29/2024 | $3.79 | $3.89 (2.64%) | $3.91 | $3.74 | 356,306 | $184.78 M |
| 08/28/2024 | $3.87 | $3.78 (-2.33%) | $3.91 | $3.64 | 495,500 | $179.55 M |
| 08/27/2024 | $3.79 | $3.88 (2.37%) | $3.91 | $3.75 | 188,300 | $184.30 M |
| 08/26/2024 | $3.88 | $3.82 (-1.55%) | $3.88 | $3.80 | 218,726 | $181.45 M |
| 08/23/2024 | $3.70 | $3.83 (3.51%) | $3.87 | $3.69 | 255,400 | $181.93 M |
| 08/22/2024 | $3.76 | $3.69 (-1.86%) | $3.81 | $3.65 | 227,129 | $175.28 M |
| 08/21/2024 | $3.86 | $3.75 (-2.85%) | $3.91 | $3.75 | 337,700 | $178.13 M |
| 08/20/2024 | $3.85 | $3.85 (0%) | $3.89 | $3.82 | 238,400 | $182.88 M |
| 08/19/2024 | $3.85 | $3.86 (0.26%) | $3.92 | $3.84 | 227,567 | $183.35 M |
| 08/16/2024 | $3.72 | $3.87 (4.03%) | $3.92 | $3.72 | 282,810 | $183.83 M |
| 08/15/2024 | $3.80 | $3.74 (-1.58%) | $3.90 | $3.73 | 353,900 | $177.65 M |
| 08/14/2024 | $3.61 | $3.71 (2.77%) | $3.78 | $3.56 | 531,600 | $176.23 M |
| 08/13/2024 | $3.66 | $3.62 (-1.09%) | $3.74 | $3.55 | 522,931 | $171.95 M |
| 08/12/2024 | $3.84 | $3.65 (-4.95%) | $3.90 | $3.62 | 448,200 | $173.38 M |
| 08/09/2024 | $3.96 | $3.82 (-3.54%) | $3.98 | $3.75 | 523,182 | $181.45 M |
| 08/08/2024 | $3.75 | $3.96 (5.6%) | $4.05 | $3.75 | 573,200 | $188.10 M |
| 08/07/2024 | $3.78 | $3.75 (-0.79%) | $3.96 | $3.65 | 1.25 M | $178.13 M |
| 08/06/2024 | $4.16 | $4.06 (-2.4%) | $4.17 | $3.89 | 975,000 | $192.86 M |
| 08/05/2024 | $4.02 | $4.16 (3.48%) | $4.16 | $3.93 | 954,000 | $197.61 M |
| 08/02/2024 | $4.05 | $4.22 (4.2%) | $4.32 | $3.97 | 798,411 | $197.58 M |
| 08/01/2024 | $4.42 | $4.13 (-6.56%) | $4.48 | $4.10 | 853,100 | $193.37 M |
| 07/31/2024 | $4.41 | $4.40 (-0.23%) | $4.56 | $4.34 | 790,700 | $206.01 M |
| 07/30/2024 | $4.37 | $4.36 (-0.23%) | $4.45 | $4.30 | 647,641 | $204.14 M |
| 07/29/2024 | $4.80 | $4.38 (-8.75%) | $4.82 | $4.37 | 871,384 | $205.08 M |
| 07/26/2024 | $4.49 | $4.77 (6.24%) | $4.82 | $4.46 | 839,446 | $223.34 M |
| 07/25/2024 | $4.50 | $4.41 (-2%) | $4.56 | $4.40 | 569,111 | $206.48 M |
| 07/24/2024 | $4.69 | $4.49 (-4.26%) | $4.75 | $4.45 | 1.19 M | $210.23 M |
| 07/23/2024 | $4.70 | $4.70 (0%) | $4.73 | $4.52 | 1.12 M | $220.06 M |
| 07/22/2024 | $4.60 | $4.66 (1.3%) | $4.79 | $4.55 | 1.53 M | $218.19 M |
| 07/19/2024 | $4.80 | $4.55 (-5.21%) | $4.90 | $4.51 | 1.14 M | $213.04 M |
| 07/18/2024 | $5.04 | $4.79 (-4.96%) | $5.27 | $4.78 | 684,644 | $224.27 M |
| 07/17/2024 | $5.04 | $5.08 (0.79%) | $5.21 | $4.84 | 1.06 M | $237.85 M |
| 07/16/2024 | $5.16 | $5.06 (-1.94%) | $5.22 | $4.93 | 771,225 | $236.91 M |
| 07/15/2024 | $5.05 | $5.08 (0.59%) | $5.31 | $5.03 | 1.02 M | $237.85 M |
| 07/12/2024 | $5.23 | $5.01 (-4.21%) | $5.29 | $4.96 | 916,295 | $234.57 M |
| 07/11/2024 | $5.28 | $5.17 (-2.08%) | $5.38 | $5.15 | 1.00 M | $242.06 M |
| 07/10/2024 | $5.55 | $5.19 (-6.49%) | $5.60 | $5.17 | 645,310 | $243.00 M |
| 07/09/2024 | $5.25 | $5.54 (5.52%) | $5.72 | $5.21 | 751,504 | $259.39 M |
| 07/08/2024 | $5.53 | $5.26 (-4.88%) | $5.58 | $5.24 | 329,764 | $246.28 M |