Dark

MBI
MBIA Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:59 PM EDT

4.41USD-1.563%(-0.07)193,767

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	4.44	4.5700	4.4000	4.43	-1.116%	193,767	0.000%
2025-07-10	4.41	4.5150	4.3400	4.48	+1.818%	269,882	-1.116%
2025-07-09	4.41	4.4322	4.3200	4.40	-0.227%	166,869	+0.682%
2025-07-08	4.41	4.5199	4.3700	4.41	+0.456%	179,787	+0.454%
2025-07-07	4.33	4.4200	4.3079	4.39	-0.454%	188,358	+0.911%
2025-07-03	4.33	4.4500	4.3136	4.41	+2.558%	63,073	+0.454%
2025-07-02	4.39	4.3900	4.2800	4.30	-1.826%	144,591	+3.023%
2025-07-01	4.31	4.4800	4.2650	4.38	+0.922%	143,711	+1.142%
2025-06-30	4.31	4.4400	4.2800	4.34	+0.463%	308,079	+2.074%
2025-06-27	4.30	4.4800	4.3000	4.32	+0.465%	374,150	+2.546%
2025-06-26	4.29	4.3400	4.2550	4.30	+0.703%	150,428	+3.023%
2025-06-25	4.34	4.3400	4.2200	4.27	-2.064%	163,938	+3.747%
2025-06-24	4.45	4.4500	4.3300	4.36	-0.229%	195,128	+1.606%
2025-06-23	4.34	4.3800	4.1050	4.37	+1.392%	147,672	+1.373%
2025-06-20	4.25	4.3200	4.2050	4.31	+2.375%	229,809	+2.784%
2025-06-18	4.21	4.2700	4.1850	4.21	-0.237%	152,058	+5.226%
2025-06-17	4.26	4.3400	4.1950	4.22	-2.540%	163,877	+4.976%
2025-06-16	4.31	4.5100	4.3100	4.33	+1.405%	170,608	+2.309%
2025-06-13	4.26	4.3650	4.2600	4.27	-1.613%	130,566	+3.747%
2025-06-12	4.26	4.4200	4.2600	4.34	+0.930%	147,872	+2.074%
2025-06-11	4.39	4.4700	4.2900	4.30	-1.826%	184,804	+3.023%
2025-06-10	4.46	4.4700	4.3450	4.38	-1.129%	181,348	+1.142%
2025-06-09	4.49	4.5400	4.3150	4.43	-0.225%	225,725	0.000%
2025-06-06	4.49	4.4900	4.3400	4.44	+0.909%	180,846	-0.225%
2025-06-05	4.52	4.5200	4.3450	4.40	-2.870%	264,495	+0.682%
2025-06-04	4.52	4.5400	4.4000	4.53	+0.667%	188,730	-2.208%
2025-06-03	4.40	4.5700	4.4000	4.50	+1.810%	170,415	-1.556%
2025-06-02	4.38	4.4650	4.2700	4.42	+0.227%	272,182	+0.226%
2025-05-30	4.54	4.5400	4.4100	4.41	-3.077%	215,710	+0.454%
2025-05-29	4.47	4.5700	4.4200	4.55	+3.175%	135,295	-2.637%
2025-05-28	4.56	4.5700	4.3350	4.41	-3.077%	196,086	+0.454%
2025-05-27	4.39	4.5700	4.2900	4.55	+4.598%	269,802	-2.637%
2025-05-23	4.13	4.3800	4.1300	4.35	+2.837%	128,864	+1.839%
2025-05-22	4.24	4.3900	4.1500	4.23	-0.704%	345,196	+4.728%
2025-05-21	4.46	4.5000	4.2500	4.26	-5.960%	203,950	+3.991%
2025-05-20	4.54	4.5900	4.4800	4.53	-1.092%	173,836	-2.208%
2025-05-19	4.51	4.6500	4.3916	4.58	-1.293%	249,836	-3.275%
2025-05-16	4.90	5.0000	4.6300	4.64	-4.723%	328,698	-4.526%
2025-05-15	4.40	4.9099	4.3690	4.87	+10.934%	479,784	-9.035%
2025-05-14	4.31	4.4200	4.2100	4.39	+1.386%	277,607	+0.911%
2025-05-13	4.57	4.5700	4.3100	4.33	-3.563%	319,856	+2.309%
2025-05-12	4.42	4.5800	4.4200	4.49	+4.419%	318,723	-1.336%
2025-05-09	4.63	4.6450	4.1100	4.30	-11.340%	711,678	+3.023%
2025-05-08	4.64	4.9700	4.6400	4.85	+4.526%	292,354	-8.660%
2025-05-07	4.66	4.7300	4.6050	4.64	0.000%	209,401	-4.526%
2025-05-06	4.63	4.7500	4.6000	4.64	-1.066%	193,400	-4.526%
2025-05-05	4.73	4.8550	4.6850	4.69	-2.899%	155,402	-5.544%
2025-05-02	4.72	4.8900	4.7150	4.83	+3.871%	192,824	-8.282%
2025-05-01	4.67	4.8400	4.6400	4.65	-0.853%	260,584	-4.731%
2025-04-30	4.73	4.8000	4.5500	4.69	-1.883%	249,946	-5.544%
2025-04-29	4.58	4.8100	4.5000	4.78	+4.367%	271,145	-7.322%
2025-04-28	4.75	4.7900	4.5600	4.58	-3.782%	176,515	-3.275%
2025-04-25	4.63	4.8200	4.5200	4.76	+1.927%	314,698	-6.933%
2025-04-24	4.63	4.7000	4.6000	4.67	+0.864%	158,480	-5.139%
2025-04-23	4.75	4.7600	4.5000	4.63	+0.871%	248,153	-4.320%
2025-04-22	4.34	4.6150	4.3400	4.59	+7.746%	316,965	-3.486%
2025-04-21	4.33	4.3750	4.1400	4.26	-2.740%	239,882	+3.991%
2025-04-17	3.98	4.3800	3.9800	4.38	+10.050%	416,290	+1.142%
2025-04-16	4.03	4.0600	3.9500	3.98	-2.689%	228,964	+11.307%
2025-04-15	4.18	4.2300	4.0350	4.09	-1.918%	333,472	+8.313%
2025-04-14	3.95	4.2400	3.9300	4.17	+6.378%	251,310	+6.235%
2025-04-11	4.10	4.1200	3.8600	3.92	-5.085%	833,847	+13.010%
2025-04-10	4.25	4.2900	4.0200	4.13	-5.057%	328,004	+7.264%
2025-04-09	4.08	4.4700	3.9050	4.35	+5.839%	816,792	+1.839%
2025-04-08	4.41	4.4388	4.0600	4.11	-4.419%	360,476	+7.786%
2025-04-07	4.14	4.5825	4.0100	4.30	-0.463%	411,093	+3.023%
2025-04-04	4.34	4.4200	4.0900	4.32	-4.000%	746,995	+2.546%
2025-04-03	4.56	4.7698	4.4100	4.50	-6.832%	523,406	-1.556%
2025-04-02	4.63	4.8900	4.6300	4.83	+2.114%	246,666	-8.282%
2025-04-01	4.95	4.9850	4.6600	4.73	-5.020%	390,799	-6.342%
2025-03-31	4.92	5.1000	4.9100	4.98	-0.599%	234,937	-11.044%
2025-03-28	5.22	5.2600	4.9300	5.01	-4.753%	235,572	-11.577%
2025-03-27	5.14	5.2864	5.0400	5.26	+3.340%	272,718	-15.779%
2025-03-26	5.28	5.4200	5.0100	5.09	-3.598%	230,853	-12.967%
2025-03-25	5.33	5.4700	5.2000	5.28	-1.308%	187,707	-16.098%
2025-03-24	5.54	5.5800	5.3400	5.35	-2.015%	172,837	-17.196%
2025-03-21	5.47	5.5400	5.3950	5.46	-1.444%	349,113	-18.864%
2025-03-20	5.49	5.6750	5.4900	5.54	-0.539%	220,999	-20.036%
2025-03-19	5.48	5.6300	5.3800	5.57	+1.457%	234,125	-20.467%
2025-03-18	5.60	5.6900	5.3800	5.49	-0.723%	207,934	-19.308%
2025-03-17	5.42	5.5500	5.3450	5.53	+2.218%	196,494	-19.892%
2025-03-14	5.25	5.5100	5.1700	5.41	+4.642%	303,968	-18.115%
2025-03-13	5.21	5.3100	5.1300	5.17	0.000%	288,584	-14.313%
2025-03-12	5.04	5.2100	4.9700	5.17	+3.400%	305,841	-14.313%
2025-03-11	5.14	5.1700	4.9300	5.00	-2.534%	349,114	-11.400%
2025-03-10	5.09	5.2800	5.0700	5.13	-2.841%	384,764	-13.645%
2025-03-07	5.20	5.3500	5.0000	5.28	+1.344%	371,013	-16.098%
2025-03-06	5.40	5.4400	5.1250	5.21	-5.273%	479,021	-14.971%
2025-03-05	5.44	5.6700	5.1300	5.50	+0.182%	645,032	-19.455%
2025-03-04	5.46	5.6000	4.9800	5.49	-0.723%	811,877	-19.308%
2025-03-03	6.08	6.0900	5.5000	5.53	-8.896%	866,393	-19.892%
2025-02-28	6.75	6.7500	5.4600	6.07	-13.533%	1,678,738	-27.018%
2025-02-27	7.22	7.3200	7.0000	7.02	-2.770%	281,832	-36.895%
2025-02-26	7.13	7.3000	7.0750	7.22	+1.262%	233,693	-38.643%
2025-02-25	6.96	7.2000	6.8000	7.13	+3.333%	303,770	-37.868%
2025-02-24	6.85	7.0100	6.7900	6.90	+1.471%	289,752	-35.797%
2025-02-21	6.96	7.0300	6.7750	6.80	-1.592%	451,365	-34.853%
2025-02-20	7.19	7.2100	6.8100	6.91	-4.558%	346,872	-35.890%
2025-02-19	7.15	7.2800	7.0500	7.24	+0.416%	125,660	-38.812%
2025-02-18	7.14	7.2300	7.0400	7.21	+0.139%	209,072	-38.558%
2025-02-14	7.33	7.3800	7.0950	7.20	+0.418%	248,134	-38.472%
2025-02-13	7.19	7.4599	7.1600	7.17	+0.420%	405,581	-38.215%
2025-02-12	7.26	7.2900	6.9690	7.14	-2.592%	182,583	-37.955%
2025-02-11	7.13	7.4200	7.0400	7.33	+2.232%	337,326	-39.563%
2025-02-10	7.05	7.1900	6.8800	7.17	+2.137%	234,145	-38.215%
2025-02-07	6.81	7.3200	6.7801	7.02	+2.332%	321,564	-36.895%
2025-02-06	6.98	7.0700	6.7800	6.86	-1.578%	233,667	-35.423%
2025-02-05	6.93	7.0201	6.6900	6.97	+0.577%	322,462	-36.442%
2025-02-04	7.20	7.3000	6.7500	6.93	-3.482%	418,503	-36.075%
2025-02-03	6.99	7.2650	6.9100	7.18	+0.985%	722,168	-38.301%
2025-01-31	6.12	7.2300	6.0500	7.11	+15.422%	2,363,931	-37.693%
2025-01-30	6.10	6.2500	5.9450	6.16	+3.010%	221,580	-28.084%
2025-01-29	6.08	6.0900	5.9000	5.98	-1.967%	192,643	-25.920%
2025-01-28	6.09	6.1600	5.9800	6.10	+0.164%	176,206	-27.377%
2025-01-27	5.93	6.1200	5.8900	6.09	+1.839%	191,604	-27.258%
2025-01-24	5.86	6.0300	5.8600	5.98	+1.184%	180,352	-25.920%
2025-01-23	5.93	5.9900	5.8700	5.91	-0.672%	197,989	-25.042%
2025-01-22	6.20	6.2200	5.9300	5.95	-3.877%	242,541	-25.546%
2025-01-21	6.10	6.2200	5.9800	6.19	+2.314%	326,469	-28.433%
2025-01-17	6.42	6.4500	6.0500	6.05	-5.024%	371,141	-26.777%
2025-01-16	6.34	6.4400	6.3000	6.37	+0.157%	252,251	-30.455%
2025-01-15	6.29	6.4700	6.2500	6.36	+3.752%	188,010	-30.346%
2025-01-14	6.35	6.4100	6.1300	6.13	-2.853%	184,477	-27.732%
2025-01-13	5.97	6.3500	5.7500	6.31	+5.167%	591,827	-29.794%
2025-01-10	6.00	6.2200	5.9800	6.00	-2.121%	433,896	-26.167%
2025-01-08	6.86	6.8600	5.9590	6.13	-11.030%	891,548	-27.732%
2025-01-07	7.00	7.0700	6.7500	6.89	-1.571%	639,491	-35.704%
2025-01-06	6.82	7.0650	6.6400	7.00	+2.489%	521,580	-36.714%
2025-01-03	6.93	6.9700	6.7400	6.83	-1.014%	305,111	-35.139%
2025-01-02	6.52	6.9400	6.4950	6.90	+6.811%	623,585	-35.797%
2024-12-31	6.30	6.5300	6.2200	6.46	+3.692%	498,161	-31.424%
2024-12-30	6.04	6.2700	6.0050	6.23	+2.131%	275,619	-28.892%
2024-12-27	6.03	6.1900	5.9890	6.10	+0.164%	220,736	-27.377%
2024-12-26	5.71	6.1150	5.6800	6.09	+5.913%	202,739	-27.258%
2024-12-24	5.65	5.7900	5.6400	5.75	+0.174%	198,945	-22.957%
2024-12-23	6.06	6.0650	5.7400	5.74	-5.281%	376,742	-22.822%
2024-12-20	5.97	6.3100	5.7600	6.06	-0.656%	677,986	-26.898%
2024-12-19	6.01	6.1900	5.9700	6.10	+1.667%	340,967	-27.377%
2024-12-18	6.44	6.4400	5.9600	6.00	-5.363%	428,326	-26.167%
2024-12-17	6.42	6.4900	6.1950	6.34	-0.938%	225,322	-30.126%
2024-12-16	6.19	6.4300	6.1000	6.40	+4.918%	201,715	-30.781%
2024-12-13	6.19	6.2978	6.0850	6.10	-2.087%	147,199	-27.377%
2024-12-12	6.51	6.5100	6.1000	6.23	-3.709%	198,572	-28.892%
2024-12-11	6.42	6.6000	6.2420	6.47	+3.355%	522,205	-31.530%
2024-12-10	6.09	6.3200	6.0100	6.26	+1.954%	603,031	-29.233%
2024-12-09	6.68	6.7100	6.0800	6.14	-8.902%	423,243	-27.850%
2024-12-06	6.97	7.0000	6.6900	6.74	-3.577%	285,140	-34.273%
2024-12-05	6.91	7.0900	6.8446	6.99	+1.747%	305,651	-36.624%
2024-12-04	6.84	6.9900	6.7200	6.87	+0.439%	284,002	-35.517%
2024-12-03	6.81	6.9000	6.7400	6.84	+0.588%	399,818	-35.234%
2024-12-02	6.91	6.9100	6.6859	6.80	-1.306%	280,375	-34.853%
2024-11-29	6.97	7.0450	6.7900	6.89	-0.863%	337,999	-35.704%
2024-11-27	6.96	7.0450	6.8200	6.95	+0.289%	433,322	-36.259%
2024-11-26	6.88	6.9400	6.5900	6.93	+0.727%	638,696	-36.075%
2024-11-25	7.16	7.1600	6.7910	6.88	-2.134%	731,137	-35.610%
2024-11-22	6.58	7.0700	6.5109	7.03	+6.839%	1,213,393	-36.984%
2024-11-21	6.63	6.6905	6.4400	6.58	-0.303%	503,324	-32.675%
2024-11-20	6.61	6.6300	6.2750	6.60	+0.304%	1,072,633	-32.879%
2024-11-19	6.59	6.6500	6.3600	6.58	+0.458%	1,806,653	-32.675%
2024-11-18	6.27	6.8230	6.2250	6.55	+8.624%	3,557,794	-32.366%
2024-11-15	6.03	6.1100	5.5800	6.03	+0.836%	1,357,201	-26.534%
2024-11-14	5.03	6.1200	5.0300	5.98	+21.792%	2,866,167	-25.920%
2024-11-13	4.84	4.9450	4.7700	4.91	+1.867%	634,803	-9.776%
2024-11-12	4.62	4.8400	4.5850	4.82	+3.656%	828,251	-8.091%
2024-11-11	4.52	4.7200	4.5100	4.65	+3.563%	564,482	-4.731%
2024-11-08	4.35	4.5200	4.2800	4.49	+6.651%	464,683	-1.336%
2024-11-07	4.28	4.3000	4.1000	4.21	-2.320%	265,776	+5.226%
2024-11-06	4.25	4.4400	4.1500	4.31	+8.020%	475,048	+2.784%
2024-11-05	3.78	4.0000	3.7500	3.99	+4.450%	203,554	+11.028%
2024-11-04	4.10	4.1300	3.8050	3.82	-7.282%	263,559	+15.969%
2024-11-01	3.99	4.1300	3.9750	4.12	+4.569%	264,976	+7.524%
2024-10-31	3.90	4.0000	3.8000	3.94	+1.285%	207,792	+12.437%
2024-10-30	3.85	3.9000	3.8236	3.89	+1.302%	111,384	+13.882%
2024-10-29	3.78	3.9399	3.7300	3.84	+1.587%	185,955	+15.365%
2024-10-28	3.77	3.9400	3.7600	3.78	+0.800%	165,638	+17.196%
2024-10-25	3.80	3.8000	3.4000	3.75	-0.531%	606,501	+18.133%
2024-10-24	3.73	3.7900	3.6950	3.77	+1.072%	112,018	+17.507%
2024-10-23	3.75	3.7800	3.6650	3.73	-1.583%	112,039	+18.767%
2024-10-22	3.80	3.8100	3.6800	3.79	-1.302%	219,908	+16.887%
2024-10-21	3.93	3.9400	3.8000	3.84	-2.290%	149,796	+15.365%
2024-10-18	3.92	3.9500	3.8500	3.93	+0.769%	136,867	+12.723%
2024-10-17	3.95	3.9900	3.8690	3.90	-1.515%	116,662	+13.590%
2024-10-16	3.81	4.0000	3.7900	3.96	+5.319%	237,077	+11.869%
2024-10-15	3.78	3.9000	3.7200	3.76	0.000%	231,844	+17.819%
2024-10-14	3.51	3.7900	3.4850	3.76	+7.123%	282,815	+17.819%
2024-10-11	3.43	3.5400	3.4292	3.51	+2.332%	196,020	+26.211%
2024-10-10	3.31	3.4400	3.2900	3.43	+2.695%	212,906	+29.155%
2024-10-09	3.38	3.4700	3.2850	3.34	-1.765%	368,879	+32.635%
2024-10-08	3.43	3.5000	3.3400	3.40	-1.449%	225,699	+30.294%
2024-10-07	3.68	3.7100	3.2800	3.45	-6.504%	377,178	+28.406%
2024-10-04	3.59	3.7400	3.5800	3.69	+4.533%	321,079	+20.054%
2024-10-03	3.49	3.5600	3.4850	3.53	+0.284%	164,135	+25.496%
2024-10-02	3.46	3.5600	3.4550	3.52	+1.734%	237,443	+25.852%
2024-10-01	3.56	3.5650	3.4200	3.46	-3.081%	268,568	+28.035%
2024-09-30	3.57	3.6700	3.5501	3.57	-0.279%	203,129	+24.090%
2024-09-27	3.65	3.6900	3.5450	3.58	-0.556%	152,652	+23.743%
2024-09-26	3.61	3.7300	3.5900	3.60	+0.559%	225,466	+23.056%
2024-09-25	3.70	3.7100	3.5300	3.58	-4.021%	282,112	+23.743%
2024-09-24	3.62	3.7550	3.6200	3.73	+2.755%	141,673	+18.767%
2024-09-23	3.69	3.7200	3.5600	3.63	-2.419%	285,036	+22.039%
2024-09-20	3.83	3.8800	3.7200	3.72	-3.377%	456,135	+19.086%
2024-09-19	3.74	3.8800	3.6900	3.85	+6.061%	375,078	+15.065%
2024-09-18	3.60	3.8200	3.5700	3.63	+0.554%	302,805	+22.039%
2024-09-17	3.68	3.7500	3.6100	3.61	-1.096%	227,229	+22.715%
2024-09-16	3.62	3.6900	3.5800	3.65	+1.671%	336,453	+21.370%
2024-09-13	3.46	3.6300	3.4200	3.59	+4.665%	362,311	+23.398%
2024-09-12	3.42	3.4800	3.3500	3.43	+0.292%	236,154	+29.155%
2024-09-11	3.38	3.4650	3.2200	3.42	+0.293%	372,111	+29.532%
2024-09-10	3.30	3.4400	3.2200	3.41	+3.021%	363,242	+29.912%
2024-09-09	3.34	3.4500	3.2500	3.31	-0.601%	417,497	+33.837%
2024-09-06	3.43	3.4600	3.2900	3.33	-3.478%	397,588	+33.033%
2024-09-05	3.56	3.5800	3.3900	3.45	-2.817%	277,243	+28.406%
2024-09-04	3.62	3.7600	3.5400	3.55	-2.204%	369,035	+24.789%
2024-09-03	3.90	3.9600	3.5350	3.63	-7.398%	454,356	+22.039%
2024-08-30	3.87	3.9400	3.8000	3.92	+0.771%	349,805	+13.010%
2024-08-29	3.79	3.9050	3.7350	3.89	+2.910%	354,879	+13.882%
2024-08-28	3.87	3.9100	3.6400	3.78	-2.577%	487,542	+17.196%
2024-08-27	3.79	3.9100	3.7500	3.88	+1.571%	187,269	+14.175%
2024-08-26	3.88	3.8800	3.8000	3.82	-0.261%	201,881	+15.969%
2024-08-23	3.70	3.8700	3.6900	3.83	+3.794%	249,258	+15.666%
2024-08-22	3.76	3.8100	3.6450	3.69	-1.600%	226,786	+20.054%
2024-08-21	3.86	3.9100	3.7450	3.75	-2.597%	331,673	+18.133%
2024-08-20	3.85	3.8900	3.8200	3.85	-0.259%	237,652	+15.065%
2024-08-19	3.85	3.9150	3.8400	3.86	-0.258%	225,889	+14.767%
2024-08-16	3.72	3.9200	3.7200	3.87	+3.476%	274,284	+14.470%
2024-08-15	3.80	3.9000	3.7300	3.74	+0.809%	352,732	+18.449%
2024-08-14	3.61	3.7800	3.5600	3.71	+2.486%	529,235	+19.407%
2024-08-13	3.66	3.7400	3.5500	3.62	-0.822%	522,743	+22.376%
2024-08-12	3.84	3.9000	3.6200	3.65	-4.450%	444,249	+21.370%
2024-08-09	3.96	3.9750	3.7500	3.82	-3.535%	518,662	+15.969%
2024-08-08	3.75	4.0500	3.7500	3.96	+5.600%	573,176	+11.869%
2024-08-07	3.78	3.9600	3.6500	3.75	-7.635%	1,253,412	+18.133%
2024-08-06	4.16	4.1700	3.8900	4.06	-2.404%	974,305	+9.113%
2024-08-05	4.02	4.1600	3.9300	4.16	-1.422%	941,877	+6.490%
2024-08-02	4.05	4.3200	3.9700	4.22	+2.179%	786,218	+4.976%
2024-08-01	4.42	4.4800	4.1000	4.13	-6.136%	842,513	+7.264%
2024-07-31	4.41	4.5600	4.3400	4.40	+0.917%	780,279	+0.682%
2024-07-30	4.37	4.4500	4.3000	4.36	-0.457%	643,056	+1.606%
2024-07-29	4.80	4.8150	4.3650	4.38	-8.176%	869,444	+1.142%
2024-07-26	4.49	4.8200	4.4600	4.77	+8.163%	835,677	-7.128%
2024-07-25	4.50	4.5600	4.4000	4.41	-1.782%	558,315	+0.454%
2024-07-24	4.69	4.7500	4.4450	4.49	-4.468%	1,182,038	-1.336%
2024-07-23	4.70	4.7300	4.5200	4.70	+0.858%	1,117,155	-5.745%
2024-07-22	4.60	4.7900	4.5500	4.66	+2.418%	1,523,375	-4.936%
2024-07-19	4.80	4.9000	4.5100	4.55	-5.010%	1,138,695	-2.637%
2024-07-18	5.04	5.2700	4.7800	4.79	-5.709%	677,589	-7.516%
2024-07-17	5.04	5.2100	4.8400	5.08	+0.395%	1,042,801	-12.795%
2024-07-16	5.16	5.2200	4.9300	5.06	-0.394%	759,249	-12.451%
2024-07-15	5.05	5.3100	5.0300	5.08	+1.397%	1,005,122	-12.795%
2024-07-12	5.23	5.2900	4.9600	5.01	-3.095%	905,901	-11.577%
2024-07-11	5.28	5.3800	5.1450	5.17	-0.385%	975,377	-14.313%
2024-07-10	5.55	5.6000	5.1700	5.19	-6.318%	642,122	-14.644%
2024-07-09	5.25	5.7200	5.2100	5.54	+5.323%	738,094	-20.036%
2024-07-08	5.53	5.5800	5.2400	5.26	-3.663%	323,432	-15.779%
2024-07-05	5.30	5.5500	5.2700	5.46	+2.056%	468,797	-18.864%
2024-07-03	5.22	5.3700	5.1200	5.35	+3.083%	181,950	-17.196%
2024-07-02	5.26	5.3000	5.0200	5.19	-1.890%	783,702	-14.644%
2024-07-01	5.49	5.5200	5.2700	5.29	-3.643%	336,651	-16.257%
2024-06-28	5.54	5.6400	5.3950	5.49	-0.182%	515,913	-19.308%
2024-06-27	5.41	5.5200	5.3300	5.50	+2.041%	240,634	-19.455%
2024-06-26	5.26	5.3900	5.1000	5.39	+2.277%	226,811	-17.811%
2024-06-25	5.50	5.5000	5.2700	5.27	-4.182%	222,791	-15.939%
2024-06-24	5.53	5.5900	5.4600	5.50	0.000%	160,110	-19.455%
2024-06-21	5.58	5.6600	5.5000	5.50	-1.961%	490,209	-19.455%
2024-06-20	5.53	5.6400	5.4900	5.61	+0.718%	367,264	-21.034%
2024-06-18	5.52	5.5800	5.3600	5.57	+0.360%	253,785	-20.467%
2024-06-17	5.48	5.5700	5.3400	5.55	+0.543%	202,882	-20.180%
2024-06-14	5.55	5.6900	5.2500	5.52	-2.988%	528,940	-19.746%
2024-06-13	5.70	5.8700	5.4900	5.69	+6.754%	939,344	-22.144%
2024-06-12	5.31	5.4200	5.2300	5.33	+3.095%	325,447	-16.886%
2024-06-11	5.22	5.2500	5.1000	5.17	-1.711%	222,336	-14.313%
2024-06-10	5.35	5.4000	5.2100	5.26	-2.593%	478,014	-15.779%
2024-06-07	5.50	5.5200	5.2900	5.40	-2.351%	391,219	-17.963%
2024-06-06	5.74	5.7400	5.5100	5.53	-3.152%	235,342	-19.892%
2024-06-05	5.73	5.7700	5.5900	5.71	+0.528%	214,864	-22.417%
2024-06-04	5.54	5.7100	5.5400	5.68	+2.158%	413,747	-22.007%
2024-06-03	5.74	5.7400	5.5100	5.56	-1.593%	237,161	-20.324%
2024-05-31	5.60	5.7000	5.4600	5.65	-0.877%	356,641	-21.593%
2024-05-30	5.71	5.7600	5.5900	5.70	+0.529%	271,751	-22.281%
2024-05-29	5.54	5.8000	5.5400	5.67	+0.890%	286,030	-21.869%
2024-05-28	5.60	5.7200	5.4750	5.62	+0.537%	375,938	-21.174%
2024-05-24	5.63	5.7100	5.5500	5.59	-0.179%	266,954	-20.751%
2024-05-23	5.79	5.8610	5.5600	5.60	-3.448%	382,311	-20.893%
2024-05-22	5.88	5.9900	5.7700	5.80	-1.024%	272,142	-23.621%
2024-05-21	5.85	5.9500	5.7550	5.86	-0.340%	303,523	-24.403%
2024-05-20	6.02	6.0600	5.8600	5.88	-2.000%	325,168	-24.660%
2024-05-17	5.95	6.0000	5.8850	6.00	+1.180%	238,086	-26.167%
2024-05-16	5.99	6.0300	5.9000	5.93	-0.503%	299,659	-25.295%
2024-05-15	6.12	6.1850	5.9600	5.96	-1.650%	254,157	-25.671%
2024-05-14	6.08	6.2150	5.9300	6.06	+1.678%	284,035	-26.898%
2024-05-13	6.10	6.2200	5.9550	5.96	-3.089%	625,888	-25.671%
2024-05-10	6.74	6.7400	6.1300	6.15	-8.482%	782,128	-27.967%
2024-05-09	6.84	6.8500	6.6350	6.72	-0.885%	402,252	-34.077%
2024-05-08	6.66	6.8500	6.6300	6.78	+1.955%	299,059	-34.661%
2024-05-07	6.62	6.8700	6.6200	6.65	+1.218%	341,256	-33.383%
2024-05-06	6.45	6.6469	6.4500	6.57	+2.978%	195,671	-32.572%
2024-05-03	6.65	6.6500	6.3550	6.38	-1.695%	205,556	-30.564%
2024-05-02	6.45	6.5700	6.3700	6.49	+2.205%	240,245	-31.741%
2024-05-01	6.32	6.5400	6.3150	6.35	+0.954%	201,025	-30.236%
2024-04-30	6.32	6.4200	6.2850	6.29	-1.872%	275,442	-29.571%
2024-04-29	6.85	6.8600	6.3900	6.41	-6.012%	312,562	-30.889%
2024-04-26	6.31	6.8300	6.2700	6.82	+7.741%	662,620	-35.044%
2024-04-25	6.50	6.5150	6.2800	6.33	-3.799%	366,917	-30.016%
2024-04-24	6.25	6.5900	6.2500	6.58	+4.610%	400,533	-32.675%
2024-04-23	6.12	6.2900	6.1050	6.29	+3.454%	500,411	-29.571%
2024-04-22	6.15	6.2100	6.0300	6.08	-0.654%	308,309	-27.138%
2024-04-19	6.03	6.1900	6.0300	6.12	+1.157%	417,865	-27.614%
2024-04-18	6.14	6.2000	6.0400	6.05	-1.144%	231,143	-26.777%
2024-04-17	6.27	6.3400	6.0650	6.12	-2.236%	407,527	-27.614%
2024-04-16	6.23	6.3200	6.1900	6.26	+0.482%	550,541	-29.233%
2024-04-15	6.36	6.4100	6.2200	6.23	-0.160%	224,645	-28.892%
2024-04-12	6.20	6.4000	6.1700	6.24	-0.795%	285,205	-29.006%
2024-04-11	6.22	6.3400	6.1400	6.29	+0.963%	289,648	-29.571%
2024-04-10	6.49	6.4900	6.0800	6.23	-7.154%	593,549	-28.892%
2024-04-09	6.63	6.8100	6.5600	6.71	+2.131%	227,027	-33.979%
2024-04-08	6.47	6.7700	6.4450	6.57	+2.019%	475,022	-32.572%
2024-04-05	6.40	6.4800	6.3550	6.44	+0.468%	195,958	-31.211%
2024-04-04	6.42	6.5960	6.3500	6.41	+1.585%	264,002	-30.889%
2024-04-03	6.29	6.4050	6.2600	6.31	-0.473%	260,663	-29.794%
2024-04-02	6.59	6.6300	6.3200	6.34	-5.232%	310,511	-30.126%
2024-04-01	6.62	6.7750	6.5300	6.69	-1.036%	350,154	-33.782%
2024-03-28	6.77	6.8600	6.6800	6.76	0.000%	389,819	-34.467%
2024-03-27	6.57	6.8600	6.5700	6.76	+3.364%	446,961	-34.467%
2024-03-26	6.68	6.7600	6.5150	6.54	-1.357%	184,705	-32.263%
2024-03-25	6.56	6.7400	6.5400	6.63	+1.376%	187,830	-33.183%
2024-03-22	6.67	6.6700	6.4800	6.54	-1.949%	222,122	-32.263%
2024-03-21	6.62	6.7700	6.5400	6.67	+0.452%	299,460	-33.583%
2024-03-20	6.42	6.7100	6.3100	6.64	+2.154%	287,597	-33.283%
2024-03-19	6.48	6.7250	6.4800	6.50	-0.307%	256,873	-31.846%
2024-03-18	6.54	6.5800	6.4300	6.52	-0.458%	237,020	-32.055%
2024-03-15	6.44	6.6000	6.4400	6.55	+1.080%	1,005,314	-32.366%
2024-03-14	6.64	6.6400	6.3800	6.48	-3.139%	329,521	-31.636%
2024-03-13	6.66	6.7900	6.6450	6.69	+0.150%	336,720	-33.782%
2024-03-12	6.63	6.7200	6.5050	6.68	+0.300%	335,744	-33.683%
2024-03-11	6.33	6.6600	6.3200	6.66	+4.225%	455,555	-33.483%
2024-03-08	6.65	6.7250	6.3800	6.39	-4.054%	432,891	-30.673%
2024-03-07	6.50	6.8200	6.4500	6.66	+3.416%	424,553	-33.483%
2024-03-06	6.64	6.6650	6.3600	6.44	-2.128%	555,989	-31.211%
2024-03-05	6.43	6.7400	6.4300	6.58	+1.700%	535,500	-32.675%
2024-03-04	6.72	6.7500	6.4300	6.47	-3.577%	592,016	-31.530%
2024-03-01	6.58	6.8100	6.4400	6.71	+2.757%	691,290	-33.979%
2024-02-29	6.52	7.0750	6.4000	6.53	-5.087%	1,693,699	-32.159%
2024-02-28	6.78	7.1100	6.7800	6.88	+0.732%	782,050	-35.610%
2024-02-27	6.90	7.0400	6.8010	6.83	-0.146%	316,948	-35.139%
2024-02-26	6.85	6.9200	6.7500	6.84	-0.146%	279,238	-35.234%
2024-02-23	6.61	6.9499	6.6100	6.85	+3.163%	349,004	-35.328%
2024-02-22	6.71	6.7900	6.5800	6.64	-0.896%	382,658	-33.283%
2024-02-21	6.76	6.8400	6.6200	6.70	-1.034%	310,049	-33.881%
2024-02-20	6.54	6.7800	6.5400	6.77	+1.805%	357,237	-34.564%
2024-02-16	6.79	6.8600	6.6400	6.65	-2.920%	404,552	-33.383%
2024-02-15	6.92	6.9500	6.7580	6.85	+0.587%	377,606	-35.328%
2024-02-14	6.45	6.8300	6.4100	6.81	+6.907%	534,716	-34.949%
2024-02-13	6.20	6.4900	6.1800	6.37	+1.272%	890,217	-30.455%
2024-02-12	6.14	6.3200	6.1400	6.29	+2.443%	483,772	-29.571%
2024-02-09	6.07	6.1400	6.0000	6.14	+1.320%	316,358	-27.850%
2024-02-08	6.11	6.1500	5.9900	6.06	-0.493%	375,857	-26.898%
2024-02-07	6.20	6.2100	6.0123	6.09	-0.976%	318,492	-27.258%
2024-02-06	6.12	6.2300	6.0800	6.15	+0.326%	390,109	-27.967%
2024-02-05	6.07	6.2100	5.9800	6.13	-0.648%	476,707	-27.732%
2024-02-02	6.03	6.2540	6.0300	6.17	+0.653%	427,790	-28.201%
2024-02-01	6.09	6.2400	5.9601	6.13	+0.822%	582,094	-27.732%
2024-01-31	6.25	6.4300	6.0700	6.08	-2.875%	596,405	-27.138%
2024-01-30	6.37	6.4100	6.2400	6.26	-1.727%	353,182	-29.233%
2024-01-29	6.40	6.4500	6.3200	6.37	-0.624%	265,604	-30.455%
2024-01-26	6.54	6.6700	6.4000	6.41	-1.080%	341,868	-30.889%
2024-01-25	6.69	6.7900	6.3200	6.48	-1.818%	449,411	-31.636%
2024-01-24	6.51	6.8400	6.5100	6.60	+2.326%	931,491	-32.879%
2024-01-23	6.56	6.7000	6.4300	6.45	-0.769%	692,720	-31.318%
2024-01-22	6.01	6.5750	5.9300	6.50	+9.428%	1,091,688	-31.846%
2024-01-19	5.67	5.9600	5.5700	5.94	+5.506%	681,295	-25.421%

.dark-mode .RTh0D8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTh0D8{ color: #333333; background-color: white; border: 2px solid #333333; }MBIMBIA Inc.stock NYSE

MBI
MBIA Inc.
stock NYSE