5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
-13.80%
3 MONTH PERFORMANCE
+62.90%
6 MONTH PERFORMANCE
+10.18%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
-57.29%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.97 | $6.06 (1.51%) | $6.31 | $5.76 | 699,356 | $288.89 M |
| 12/19/2024 | $6.01 | $6.10 (1.5%) | $6.19 | $5.97 | 343,000 | $290.79 M |
| 12/18/2024 | $6.44 | $6.00 (-6.83%) | $6.44 | $5.96 | 430,163 | $286.03 M |
| 12/17/2024 | $6.42 | $6.34 (-1.25%) | $6.49 | $6.20 | 236,439 | $302.23 M |
| 12/16/2024 | $6.19 | $6.40 (3.39%) | $6.43 | $6.10 | 206,000 | $305.10 M |
| 12/13/2024 | $6.19 | $6.10 (-1.45%) | $6.30 | $6.09 | 147,338 | $290.79 M |
| 12/12/2024 | $6.51 | $6.23 (-4.3%) | $6.51 | $6.10 | 202,508 | $296.99 M |
| 12/11/2024 | $6.42 | $6.47 (0.78%) | $6.60 | $6.24 | 523,700 | $308.43 M |
| 12/10/2024 | $6.09 | $6.26 (2.79%) | $6.32 | $6.01 | 610,400 | $298.42 M |
| 12/09/2024 | $6.68 | $6.14 (-8.08%) | $6.71 | $6.08 | 426,223 | $292.70 M |
| 12/06/2024 | $6.97 | $6.74 (-3.3%) | $7.00 | $6.69 | 286,947 | $321.30 M |
| 12/05/2024 | $6.91 | $6.99 (1.16%) | $7.09 | $6.84 | 308,003 | $333.22 M |
| 12/04/2024 | $6.84 | $6.87 (0.44%) | $6.99 | $6.72 | 294,800 | $327.50 M |
| 12/03/2024 | $6.81 | $6.84 (0.44%) | $6.90 | $6.74 | 404,100 | $326.07 M |
| 12/02/2024 | $6.91 | $6.80 (-1.59%) | $6.91 | $6.69 | 291,000 | $324.16 M |
| 11/29/2024 | $6.97 | $6.89 (-1.15%) | $7.05 | $6.79 | 340,300 | $328.45 M |
| 11/27/2024 | $6.96 | $6.95 (-0.14%) | $7.05 | $6.82 | 437,000 | $331.31 M |
| 11/26/2024 | $6.88 | $6.93 (0.73%) | $6.94 | $6.59 | 641,800 | $330.36 M |
| 11/25/2024 | $7.16 | $6.88 (-3.91%) | $7.16 | $6.79 | 736,321 | $327.98 M |
| 11/22/2024 | $6.58 | $7.03 (6.84%) | $7.07 | $6.51 | 1.23 M | $335.13 M |
| 11/21/2024 | $6.63 | $6.58 (-0.75%) | $6.69 | $6.44 | 507,900 | $313.68 M |
| 11/20/2024 | $6.61 | $6.60 (-0.15%) | $6.63 | $6.28 | 1.08 M | $314.63 M |
| 11/19/2024 | $6.59 | $6.58 (-0.15%) | $6.65 | $6.36 | 1.78 M | $313.68 M |
| 11/18/2024 | $6.27 | $6.55 (4.47%) | $6.82 | $6.23 | 3.56 M | $312.25 M |
| 11/15/2024 | $6.03 | $6.03 (0%) | $6.11 | $5.58 | 1.36 M | $287.46 M |
| 11/14/2024 | $5.03 | $5.98 (18.89%) | $6.12 | $5.03 | 2.88 M | $285.07 M |
| 11/13/2024 | $4.84 | $4.91 (1.45%) | $4.95 | $4.77 | 638,100 | $234.07 M |
| 11/12/2024 | $4.62 | $4.82 (4.33%) | $4.84 | $4.59 | 846,100 | $229.77 M |
| 11/11/2024 | $4.52 | $4.65 (2.88%) | $4.72 | $4.51 | 566,000 | $221.67 M |
| 11/08/2024 | $4.35 | $4.49 (3.22%) | $4.52 | $4.28 | 468,300 | $214.04 M |
| 11/07/2024 | $4.28 | $4.21 (-1.64%) | $4.30 | $4.10 | 275,738 | $200.70 M |
| 11/06/2024 | $4.25 | $4.31 (1.41%) | $4.44 | $4.15 | 488,200 | $205.46 M |
| 11/05/2024 | $3.78 | $3.99 (5.56%) | $4.00 | $3.75 | 205,411 | $190.21 M |
| 11/04/2024 | $4.10 | $3.82 (-6.83%) | $4.13 | $3.81 | 267,600 | $181.45 M |
| 11/01/2024 | $3.99 | $4.12 (3.26%) | $4.13 | $3.98 | 274,322 | $195.71 M |
| 10/31/2024 | $3.90 | $3.94 (1.03%) | $4.00 | $3.80 | 208,500 | $187.15 M |
| 10/30/2024 | $3.85 | $3.89 (1.04%) | $3.90 | $3.82 | 115,200 | $184.78 M |
| 10/29/2024 | $3.78 | $3.84 (1.59%) | $3.94 | $3.73 | 188,500 | $182.40 M |
| 10/28/2024 | $3.77 | $3.78 (0.27%) | $3.94 | $3.76 | 166,200 | $179.55 M |
| 10/25/2024 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.40 | 681,886 | $178.13 M |
| 10/24/2024 | $3.73 | $3.77 (1.07%) | $3.79 | $3.70 | 112,900 | $179.08 M |
| 10/23/2024 | $3.75 | $3.73 (-0.53%) | $3.78 | $3.67 | 114,800 | $177.18 M |
| 10/22/2024 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.68 | 224,518 | $180.03 M |
| 10/21/2024 | $3.93 | $3.84 (-2.29%) | $3.94 | $3.80 | 152,622 | $182.40 M |
| 10/18/2024 | $3.92 | $3.93 (0.26%) | $3.95 | $3.85 | 141,300 | $186.68 M |
| 10/17/2024 | $3.95 | $3.90 (-1.27%) | $3.99 | $3.87 | 119,832 | $185.25 M |
| 10/16/2024 | $3.81 | $3.96 (3.94%) | $4.00 | $3.79 | 242,800 | $188.10 M |
| 10/15/2024 | $3.78 | $3.76 (-0.53%) | $3.90 | $3.72 | 237,000 | $178.60 M |
| 10/14/2024 | $3.51 | $3.76 (7.12%) | $3.79 | $3.49 | 283,600 | $178.60 M |
| 10/11/2024 | $3.43 | $3.51 (2.33%) | $3.54 | $3.43 | 196,800 | $166.73 M |
| 10/10/2024 | $3.31 | $3.43 (3.63%) | $3.44 | $3.29 | 214,625 | $162.93 M |
| 10/09/2024 | $3.38 | $3.34 (-1.18%) | $3.47 | $3.29 | 370,136 | $158.65 M |
| 10/08/2024 | $3.43 | $3.40 (-0.87%) | $3.50 | $3.34 | 225,700 | $161.50 M |
| 10/07/2024 | $3.68 | $3.45 (-6.25%) | $3.71 | $3.28 | 377,200 | $163.88 M |
| 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 |