MBIA Inc. Common Stock (NY: MBI )

5.750 +0.010 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.650 5.790 5.640 5.750 199,052 +0.01(+0.17%)
Dec 23, 2024 6.060 6.065 5.740 5.740 398,523 -0.32(-5.28%)
Dec 20, 2024 5.970 6.310 5.760 6.060 699,356 -0.01(-0.08%)
Dec 19, 2024 6.010 6.190 5.970 6.065 244,996 +0.07(+1.08%)
Dec 18, 2024 6.440 6.440 5.960 6.000 430,063 -0.34(-5.36%)
Dec 17, 2024 6.420 6.490 6.195 6.340 236,399 -0.06(-0.94%)
Dec 16, 2024 6.190 6.430 6.100 6.400 205,975 +0.30(+4.92%)
Dec 13, 2024 6.190 6.298 6.085 6.100 147,338 -0.13(-2.09%)
Dec 12, 2024 6.510 6.510 6.100 6.230 202,508 -0.24(-3.71%)
Dec 11, 2024 6.420 6.600 6.242 6.470 523,680 +0.21(+3.35%)
Dec 10, 2024 6.090 6.320 6.010 6.260 610,389 +0.12(+1.95%)
Dec 09, 2024 6.680 6.710 6.080 6.140 426,223 -0.60(-8.90%)
Dec 06, 2024 6.970 7.000 6.690 6.740 286,947 -0.25(-3.58%)
Dec 05, 2024 6.910 7.090 6.845 6.990 308,003 +0.12(+1.75%)
Dec 04, 2024 6.840 6.990 6.720 6.870 294,772 +0.03(+0.44%)
Dec 03, 2024 6.810 6.900 6.740 6.840 404,099 +0.04(+0.59%)
Dec 02, 2024 6.910 6.910 6.686 6.800 290,981 -0.09(-1.31%)
Nov 29, 2024 6.970 7.045 6.790 6.890 340,299 -0.06(-0.86%)
Nov 27, 2024 6.960 7.045 6.820 6.950 436,998 +0.02(+0.29%)
Nov 26, 2024 6.880 6.940 6.590 6.930 641,785 +0.05(+0.73%)
Nov 25, 2024 7.160 7.160 6.791 6.880 736,321 -0.15(-2.13%)
Nov 22, 2024 6.580 7.070 6.511 7.030 1,228,895 +0.45(+6.84%)
Nov 21, 2024 6.630 6.691 6.440 6.580 507,863 -0.02(-0.30%)
Nov 20, 2024 6.610 6.630 6.275 6.600 1,083,822 +0.02(+0.30%)
Nov 19, 2024 6.590 6.650 6.360 6.580 1,807,567 +0.03(+0.46%)
Nov 18, 2024 6.270 6.823 6.225 6.550 3,564,164 +0.52(+8.62%)
Nov 15, 2024 6.030 6.110 5.580 6.030 1,362,823 +0.05(+0.84%)
Nov 14, 2024 5.030 6.120 5.030 5.980 2,876,257 +1.07(+21.79%)
Nov 13, 2024 4.840 4.945 4.770 4.910 638,092 +0.09(+1.87%)
Nov 12, 2024 4.620 4.840 4.585 4.820 846,098 +0.17(+3.66%)
Nov 11, 2024 4.520 4.720 4.510 4.650 565,957 +0.16(+3.56%)
Nov 08, 2024 4.350 4.520 4.280 4.490 468,294 +0.28(+6.65%)
Nov 07, 2024 4.280 4.300 4.100 4.210 275,430 -0.10(-2.32%)
Nov 06, 2024 4.250 4.440 4.150 4.310 488,152 +0.32(+8.02%)
Nov 05, 2024 3.780 4.000 3.750 3.990 205,411 +0.17(+4.45%)
Nov 04, 2024 4.100 4.130 3.805 3.820 267,587 -0.30(-7.28%)
Nov 01, 2024 3.990 4.130 3.975 4.120 274,322 +0.18(+4.57%)
Oct 31, 2024 3.900 4.000 3.800 3.940 208,497 +0.05(+1.29%)
Oct 30, 2024 3.850 3.900 3.824 3.890 115,156 +0.05(+1.30%)
Oct 29, 2024 3.780 3.940 3.730 3.840 188,500 +0.06(+1.59%)
Oct 28, 2024 3.770 3.940 3.760 3.780 166,151 +0.03(+0.80%)
Oct 25, 2024 3.800 3.800 3.400 3.750 681,886 -0.02(-0.53%)
Oct 24, 2024 3.730 3.790 3.695 3.770 112,865 +0.04(+1.07%)
Oct 23, 2024 3.750 3.780 3.665 3.730 114,790 -0.06(-1.58%)
Oct 22, 2024 3.800 3.810 3.680 3.790 224,518 -0.05(-1.30%)
Oct 21, 2024 3.930 3.940 3.800 3.840 152,622 -0.09(-2.29%)
Oct 18, 2024 3.920 3.950 3.850 3.930 141,268 +0.03(+0.77%)
Oct 17, 2024 3.950 3.990 3.869 3.900 119,832 -0.06(-1.52%)
Oct 16, 2024 3.810 4.000 3.790 3.960 242,798 +0.20(+5.32%)
Oct 15, 2024 3.780 3.900 3.720 3.760 236,980 +0.00(+0.00%)
Oct 14, 2024 3.510 3.790 3.485 3.760 283,559 +0.25(+7.12%)
Oct 11, 2024 3.430 3.540 3.429 3.510 196,767 +0.08(+2.33%)
Oct 10, 2024 3.310 3.440 3.290 3.430 214,625 +0.09(+2.69%)
Oct 09, 2024 3.380 3.470 3.285 3.340 370,136 -0.06(-1.76%)
Oct 08, 2024 3.430 3.500 3.340 3.400 225,699 -0.05(-1.45%)
Oct 07, 2024 3.680 3.710 3.280 3.450 377,178 -0.24(-6.50%)
Oct 04, 2024 3.590 3.740 3.580 3.690 321,257 +0.16(+4.53%)
Oct 03, 2024 3.490 3.560 3.485 3.530 167,043 +0.01(+0.28%)
Oct 02, 2024 3.460 3.560 3.455 3.520 242,130 +0.06(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.