Dark

MBI
MBIA Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:56 PM EDT

5.47USD-1.085%(-0.06)557,536

3.93Bid 6.41Ask 2.48Spread

Pre-market

0.00USD-100.000%(-5.66)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

5.46USD-0.183%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	5.6000	5.6500	5.4100	5.4600	-1.266%	557,542	0.000%
2026-07-27	5.7000	5.8000	5.5200	5.5300	-2.297%	605,037	-1.266%
2026-07-24	5.7300	5.8900	5.6300	5.6600	-1.736%	755,845	-3.534%
2026-07-23	6.0000	6.0000	5.7450	5.7600	-4.160%	646,857	-5.208%
2026-07-22	6.2700	6.2900	6.0000	6.0100	-4.603%	441,522	-9.151%
2026-07-21	6.3700	6.4050	6.2100	6.3000	-1.408%	358,671	-13.333%
2026-07-20	6.4900	6.5150	6.3550	6.3900	-2.294%	308,161	-14.554%
2026-07-17	6.3500	6.7400	6.3500	6.5400	+1.711%	235,907	-16.514%
2026-07-16	6.2500	6.4660	6.2400	6.4300	+2.880%	258,593	-15.086%
2026-07-15	6.4000	6.4000	6.1800	6.2500	-1.730%	270,449	-12.640%
2026-07-14	6.3200	6.3700	6.2650	6.3600	+0.952%	236,605	-14.151%
2026-07-13	6.4400	6.4400	6.2600	6.3000	-1.254%	340,606	-13.333%
2026-07-10	6.3500	6.4600	6.3000	6.3800	-0.468%	246,093	-14.420%
2026-07-09	6.4500	6.5000	6.3950	6.4100	-1.536%	204,589	-14.821%
2026-07-08	6.6100	6.6500	6.4800	6.5100	-2.105%	255,110	-16.129%
2026-07-07	6.8000	6.8600	6.6150	6.6500	-1.917%	241,476	-17.895%
2026-07-06	6.8200	6.9550	6.7700	6.7800	-0.294%	312,288	-19.469%
2026-07-02	6.9000	6.9300	6.7300	6.8000	+0.741%	431,133	-19.706%
2026-07-01	6.5800	6.8200	6.5400	6.7500	+3.528%	329,620	-19.111%
2026-06-30	6.5700	6.5900	6.4700	6.5200	-1.511%	231,317	-16.258%
2026-06-29	6.4400	6.6500	6.4100	6.6200	+1.690%	405,505	-17.523%
2026-06-26	6.1800	6.5600	6.1800	6.5100	+6.026%	1,026,747	-16.129%
2026-06-25	6.2500	6.2800	6.1200	6.1400	-1.760%	213,416	-11.075%
2026-06-24	6.2800	6.5900	6.2450	6.2500	-0.478%	522,763	-12.640%
2026-06-23	6.0200	6.2800	6.0000	6.2800	+4.667%	229,027	-13.057%
2026-06-22	6.0400	6.1500	5.8100	6.0000	-1.316%	324,816	-9.000%
2026-06-18	6.0900	6.1098	5.9950	6.0800	-0.491%	387,964	-10.197%
2026-06-17	6.2400	6.3300	6.0700	6.1100	-3.170%	266,303	-10.638%
2026-06-16	6.2100	6.3200	6.1000	6.3100	+2.602%	232,627	-13.471%
2026-06-15	6.2300	6.2300	6.1150	6.1500	-0.324%	166,633	-11.220%
2026-06-12	6.1600	6.2650	6.1200	6.1700	-0.162%	175,979	-11.507%
2026-06-11	6.2300	6.2900	6.1000	6.1800	+0.162%	283,169	-11.650%
2026-06-10	6.1100	6.2700	6.1000	6.1700	+1.480%	270,265	-11.507%
2026-06-09	5.9400	6.1200	5.9400	6.0800	+2.876%	212,262	-10.197%
2026-06-08	6.1200	6.2600	5.9000	5.9100	-3.589%	308,520	-7.614%
2026-06-05	5.7300	6.1650	5.7300	6.1300	+7.168%	660,932	-10.930%
2026-06-04	5.7400	5.8800	5.6800	5.7200	+0.527%	201,750	-4.545%
2026-06-03	5.7000	5.7600	5.5200	5.6900	-1.043%	680,155	-4.042%
2026-06-02	5.6100	5.7700	5.5900	5.7500	+1.054%	236,848	-5.043%
2026-06-01	5.8100	5.8500	5.6100	5.6900	-3.066%	336,274	-4.042%
2026-05-29	5.8500	5.9800	5.8500	5.8700	-0.508%	254,372	-6.985%
2026-05-28	5.8100	5.9382	5.8100	5.9000	+0.855%	225,233	-7.458%
2026-05-27	6.1600	6.1700	5.8300	5.8500	-4.412%	306,657	-6.667%
2026-05-26	6.1400	6.2600	6.0600	6.1200	0.000%	191,289	-10.784%
2026-05-22	6.3300	6.3900	6.1200	6.1200	-2.857%	301,799	-10.784%
2026-05-21	5.9300	6.3200	5.8200	6.3000	+5.351%	669,816	-13.333%
2026-05-20	5.9500	5.9900	5.9099	5.9800	+0.336%	144,824	-8.696%
2026-05-19	5.9700	6.0300	5.8800	5.9600	-0.334%	245,410	-8.389%
2026-05-18	5.8500	6.0100	5.8500	5.9800	+2.048%	218,111	-8.696%
2026-05-15	6.0000	6.1000	5.8400	5.8600	-2.819%	322,398	-6.826%
2026-05-14	6.1000	6.2250	6.0100	6.0300	-1.148%	260,055	-9.453%
2026-05-13	6.1500	6.3200	6.0600	6.1000	-1.294%	366,137	-10.492%
2026-05-12	6.1200	6.4650	6.0500	6.1800	+1.311%	997,079	-11.650%
2026-05-11	5.7200	6.1800	5.5600	6.1000	+6.830%	874,152	-10.492%
2026-05-08	6.3900	6.3900	5.6600	5.7100	-10.642%	747,931	-4.378%
2026-05-07	6.1700	6.4300	6.0750	6.3900	+4.754%	640,736	-14.554%
2026-05-06	5.9600	6.1400	5.8600	6.1000	+3.390%	566,838	-10.492%
2026-05-05	5.7900	5.9250	5.7800	5.9000	+2.076%	231,048	-7.458%
2026-05-04	5.6200	5.8900	5.6000	5.7800	+1.940%	336,754	-5.536%
2026-05-01	5.8800	5.9000	5.6500	5.6700	-2.911%	263,472	-3.704%
2026-04-30	5.8000	5.9850	5.8000	5.8400	-0.341%	223,343	-6.507%
2026-04-29	6.0600	6.0600	5.8200	5.8600	-4.092%	340,522	-6.826%
2026-04-28	6.1600	6.2350	6.1000	6.1100	-0.326%	189,371	-10.638%
2026-04-27	6.0600	6.1800	6.0600	6.1300	+0.822%	191,108	-10.930%
2026-04-24	6.0000	6.1250	5.9500	6.0800	+0.829%	236,415	-10.197%
2026-04-23	6.0500	6.0600	5.9500	6.0300	+0.166%	134,810	-9.453%
2026-04-22	5.9300	6.0800	5.9000	6.0200	+1.347%	222,447	-9.302%
2026-04-21	6.0000	6.0000	5.9099	5.9400	-0.835%	198,698	-8.081%
2026-04-20	6.2100	6.3150	5.9600	5.9900	-3.698%	281,648	-8.848%
2026-04-17	6.1100	6.2700	6.0900	6.2200	+2.810%	239,564	-12.219%
2026-04-16	5.9500	6.0900	5.9200	6.0500	+1.340%	181,211	-9.752%
2026-04-15	5.8000	5.9950	5.8000	5.9700	+2.401%	283,935	-8.543%
2026-04-14	5.8400	5.8650	5.7500	5.8300	-0.681%	189,937	-6.346%
2026-04-13	5.7800	5.8900	5.7300	5.8700	+0.686%	295,981	-6.985%
2026-04-10	5.9800	6.0200	5.8000	5.8300	-2.833%	247,928	-6.346%
2026-04-09	5.9200	6.1050	5.9200	6.0000	+0.167%	143,616	-9.000%
2026-04-08	5.9400	6.0000	5.8400	5.9900	+2.921%	211,336	-8.848%
2026-04-07	5.8800	5.9250	5.7700	5.8200	-1.689%	125,233	-6.186%
2026-04-06	5.9000	5.9700	5.8700	5.9200	-0.337%	113,981	-7.770%
2026-04-02	5.7000	5.9600	5.6950	5.9400	+2.414%	210,180	-8.081%
2026-04-01	5.9000	5.9700	5.7900	5.8000	-1.861%	152,734	-5.862%
2026-03-31	5.7600	5.9500	5.7150	5.9100	+3.503%	352,444	-7.614%
2026-03-30	5.5800	5.8000	5.5300	5.7100	+2.513%	227,684	-4.378%
2026-03-27	5.7700	5.7700	5.5200	5.5700	-3.130%	331,627	-1.975%
2026-03-26	5.7400	5.8400	5.7400	5.7500	-0.691%	150,245	-5.043%
2026-03-25	5.9400	5.9400	5.7550	5.7900	-0.686%	255,307	-5.699%
2026-03-24	5.8300	5.8600	5.7550	5.8300	-1.186%	255,584	-6.346%
2026-03-23	5.8900	5.9500	5.8150	5.9000	+2.076%	275,828	-7.458%
2026-03-20	5.8400	5.9500	5.7500	5.7800	0.000%	535,415	-5.536%
2026-03-19	5.6200	5.8300	5.6200	5.7800	+0.347%	421,796	-5.536%
2026-03-18	5.9100	5.9500	5.6700	5.7600	-2.207%	510,823	-5.208%
2026-03-17	5.9400	6.0350	5.8800	5.8900	+1.029%	281,858	-7.301%
2026-03-16	5.9600	6.0700	5.8050	5.8300	-2.181%	836,315	-6.346%
2026-03-13	6.0500	6.1200	5.8900	5.9600	-0.501%	662,196	-8.389%
2026-03-12	6.1000	6.1400	5.9300	5.9900	-3.231%	582,726	-8.848%
2026-03-11	6.1800	6.2400	6.0200	6.1900	-0.960%	318,303	-11.793%
2026-03-10	6.2700	6.4100	6.1710	6.2500	-0.636%	242,462	-12.640%
2026-03-09	6.5800	6.5800	6.2450	6.2900	-4.116%	293,031	-13.196%
2026-03-06	6.6100	6.6700	6.3800	6.5600	-2.381%	424,670	-16.768%
2026-03-05	6.8700	6.9320	6.7100	6.7200	-2.326%	239,465	-18.750%
2026-03-04	6.7000	6.9800	6.6600	6.8800	+5.846%	573,872	-20.640%
2026-03-03	6.5000	6.5700	6.3100	6.5000	-2.256%	223,905	-16.000%
2026-03-02	6.5000	6.8000	6.5000	6.6500	+1.527%	483,503	-17.895%
2026-02-27	6.2500	6.5750	5.9650	6.5500	+3.312%	667,529	-16.641%
2026-02-26	6.3900	6.5500	6.2900	6.3400	+0.316%	398,069	-13.880%
2026-02-25	6.2000	6.3800	6.1600	6.3200	+4.119%	288,020	-13.608%
2026-02-24	6.0000	6.1300	5.9750	6.0700	+0.998%	487,148	-10.049%
2026-02-23	6.2600	6.2800	6.0000	6.0100	-3.221%	321,568	-9.151%
2026-02-20	6.1700	6.2200	6.0900	6.2100	+0.812%	468,649	-12.077%
2026-02-19	6.0100	6.1900	6.0000	6.1600	+1.483%	289,518	-11.364%
2026-02-18	5.9600	6.1300	5.9600	6.0700	+1.846%	158,910	-10.049%
2026-02-17	6.0600	6.1000	5.9100	5.9600	-1.325%	246,772	-8.389%
2026-02-13	6.0800	6.1400	6.0150	6.0400	-0.821%	200,460	-9.603%
2026-02-12	6.3100	6.3100	6.0000	6.0900	-2.247%	233,389	-10.345%
2026-02-11	6.2300	6.3200	6.0700	6.2300	+1.136%	303,944	-12.360%
2026-02-10	6.3700	6.4650	6.1050	6.1600	-4.050%	502,161	-11.364%
2026-02-09	6.5700	6.5700	6.3550	6.4200	-2.432%	394,757	-14.953%
2026-02-06	6.6200	6.6800	6.4900	6.5800	+0.152%	599,735	-17.021%
2026-02-05	6.4800	6.7000	6.4600	6.5700	+1.546%	469,687	-16.895%
2026-02-04	6.6600	6.6800	6.4700	6.4700	-1.821%	452,991	-15.611%
2026-02-03	6.4600	6.6300	6.3700	6.5900	+2.488%	263,444	-17.147%
2026-02-02	6.3900	6.6700	6.3800	6.4300	+0.469%	270,992	-15.086%
2026-01-30	6.6500	6.7372	6.3833	6.4000	-4.048%	563,597	-14.688%
2026-01-29	6.4400	6.6800	6.4000	6.6700	+3.894%	272,512	-18.141%
2026-01-28	6.4300	6.5000	6.3500	6.4200	-0.465%	206,003	-14.953%
2026-01-27	6.4300	6.5190	6.3109	6.4500	+0.781%	261,383	-15.349%
2026-01-26	6.4900	6.6200	6.3600	6.4000	-1.690%	376,847	-14.688%
2026-01-23	6.4900	6.6600	6.4000	6.5100	-0.153%	252,297	-16.129%
2026-01-22	6.6400	6.7300	6.4700	6.5200	-1.955%	380,429	-16.258%
2026-01-21	6.6800	6.7950	6.5200	6.6500	+0.151%	428,030	-17.895%
2026-01-20	6.8700	6.9200	6.6000	6.6400	-3.768%	371,185	-17.771%
2026-01-16	7.0100	7.1150	6.9000	6.9000	-1.709%	341,250	-20.870%
2026-01-15	6.9500	7.1900	6.9500	7.0200	+0.717%	274,456	-22.222%
2026-01-14	7.0800	7.1350	6.9400	6.9700	-2.107%	347,061	-21.664%
2026-01-13	7.0800	7.4500	6.8900	7.1200	+0.707%	1,266,469	-23.315%
2026-01-12	7.0500	7.1900	7.0300	7.0700	-0.980%	215,323	-22.772%
2026-01-09	7.6200	7.7700	7.0800	7.1400	-6.053%	420,794	-23.529%
2026-01-08	6.8700	7.6100	6.8700	7.6000	+10.305%	715,696	-28.158%
2026-01-07	6.7800	6.9950	6.6000	6.8900	+1.324%	470,231	-20.755%
2026-01-06	6.7500	6.8500	6.5300	6.8000	+0.295%	600,348	-19.706%
2026-01-05	6.8900	6.9300	6.7650	6.7800	-2.023%	291,567	-19.469%
2026-01-02	7.1600	7.1600	6.7200	6.9200	-3.352%	609,633	-21.098%
2025-12-31	7.1400	7.1800	7.0600	7.1600	+0.421%	179,578	-23.743%
2025-12-30	7.0100	7.2000	6.9800	7.1300	+1.278%	214,995	-23.422%
2025-12-29	7.0800	7.1600	7.0100	7.0400	-1.124%	274,340	-22.443%
2025-12-26	7.0700	7.1750	6.9300	7.1200	+0.282%	250,552	-23.315%
2025-12-24	7.1100	7.1450	7.0201	7.1000	-0.141%	157,147	-23.099%
2025-12-23	7.1200	7.2700	6.9300	7.1100	0.000%	386,979	-23.207%
2025-12-22	7.1900	7.3000	7.0900	7.1100	-1.660%	407,962	-23.207%
2025-12-19	7.7800	7.8500	7.2050	7.2300	-6.347%	469,022	-24.481%
2025-12-18	7.3700	7.7600	7.3700	7.7200	+4.607%	465,842	-29.275%
2025-12-17	7.5300	7.5500	7.3200	7.3800	-1.731%	306,736	-26.016%
2025-12-16	7.5400	7.6100	7.4100	7.5100	0.000%	391,788	-27.297%
2025-12-15	7.5900	7.6750	7.4700	7.5100	-0.530%	687,456	-27.297%
2025-12-12	7.7100	7.7150	7.5200	7.5500	-1.565%	324,680	-27.682%
2025-12-11	7.5500	7.7550	7.5500	7.6700	+1.859%	423,478	-28.814%
2025-12-10	7.4200	7.5800	7.3750	7.5300	+1.074%	327,920	-27.490%
2025-12-09	7.5400	7.7500	7.4300	7.4500	-1.455%	199,960	-26.711%
2025-12-08	7.4100	7.6200	7.3500	7.5600	+2.717%	243,697	-27.778%
2025-12-05	7.5300	7.6000	7.2900	7.3600	-2.902%	332,812	-25.815%
2025-12-04	7.6500	7.8100	7.5600	7.5800	-1.302%	204,113	-27.968%
2025-12-03	7.2300	7.7100	7.2299	7.6800	+6.519%	305,250	-28.906%
2025-12-02	7.3600	7.3800	7.1750	7.2100	-2.304%	320,107	-24.272%
2025-12-01	7.5700	7.6000	7.3600	7.3800	-2.252%	213,506	-26.016%
2025-11-28	7.5700	7.7300	7.5100	7.5500	+0.133%	141,410	-27.682%
2025-11-26	7.5000	7.5800	7.3400	7.5400	+0.266%	333,715	-27.586%
2025-11-25	7.5100	7.6200	7.4650	7.5200	+0.669%	259,817	-27.394%
2025-11-24	7.5800	7.6300	7.4350	7.4700	-1.969%	222,816	-26.908%
2025-11-21	7.5000	7.7290	7.4800	7.6200	+2.834%	271,342	-28.346%
2025-11-20	7.7300	7.8100	7.3950	7.4100	-3.010%	320,453	-26.316%
2025-11-19	7.7000	7.8000	7.5950	7.6400	0.000%	243,233	-28.534%
2025-11-18	7.4900	7.8400	7.4450	7.6400	+1.326%	316,340	-28.534%
2025-11-17	7.7100	7.8300	7.5350	7.5400	-2.332%	223,427	-27.586%
2025-11-14	7.5500	7.8200	7.5500	7.7200	+1.047%	393,998	-29.275%
2025-11-13	7.4700	7.7200	7.3900	7.6400	+1.461%	319,214	-28.534%
2025-11-12	7.5000	7.6200	7.4500	7.5300	+0.266%	310,000	-27.490%
2025-11-11	7.5200	7.8650	7.4650	7.5100	-0.530%	513,693	-27.297%
2025-11-10	7.5700	7.7300	7.4300	7.5500	+0.801%	472,376	-27.682%
2025-11-07	7.2700	7.5000	7.1500	7.4900	+2.603%	534,048	-27.103%
2025-11-06	7.3500	7.4000	7.1800	7.3000	-1.484%	221,089	-25.205%
2025-11-05	6.9100	7.5400	6.9100	7.4100	+9.292%	616,412	-26.316%
2025-11-04	6.7700	6.8900	6.6800	6.7800	+0.148%	200,679	-19.469%
2025-11-03	6.8400	6.9200	6.6750	6.7700	-0.878%	223,687	-19.350%
2025-10-31	6.6900	6.8700	6.6500	6.8300	+1.185%	339,221	-20.059%
2025-10-30	6.6200	6.8000	6.6000	6.7500	+1.810%	203,239	-19.111%
2025-10-29	6.7100	6.8200	6.5300	6.6300	-1.192%	233,432	-17.647%
2025-10-28	6.7400	6.8150	6.6200	6.7100	-0.740%	153,559	-18.629%
2025-10-27	6.9300	6.9340	6.6650	6.7600	-1.887%	211,288	-19.231%
2025-10-24	6.9000	6.9900	6.8400	6.8900	+0.584%	170,022	-20.755%
2025-10-23	6.9300	6.9600	6.8000	6.8500	-0.581%	127,146	-20.292%
2025-10-22	7.0000	7.0000	6.7350	6.8900	-1.006%	139,024	-20.755%
2025-10-21	6.9800	7.1000	6.8500	6.9600	+0.288%	205,589	-21.552%
2025-10-20	6.7500	6.9500	6.7500	6.9400	+4.048%	388,207	-21.326%
2025-10-17	6.6400	6.8500	6.3050	6.6700	+0.301%	385,541	-18.141%
2025-10-16	6.6300	6.8300	6.5100	6.6500	-0.894%	295,080	-17.895%
2025-10-15	6.8100	7.0727	6.6900	6.7100	-1.032%	189,646	-18.629%
2025-10-14	6.6600	6.8900	6.6530	6.7800	+0.444%	149,723	-19.469%
2025-10-13	6.8700	6.8900	6.6900	6.7500	-0.589%	136,151	-19.111%
2025-10-10	6.9800	7.0200	6.7800	6.7900	-2.443%	269,009	-19.588%
2025-10-09	7.1700	7.1700	6.7200	6.9600	-3.199%	386,282	-21.552%
2025-10-08	7.1400	7.2900	6.9000	7.1900	+1.268%	253,622	-24.061%
2025-10-07	7.2800	7.3550	7.0600	7.1000	-2.473%	193,715	-23.099%
2025-10-06	7.2700	7.5500	7.1700	7.2800	+0.275%	475,258	-25.000%
2025-10-03	7.2700	7.5400	7.2200	7.2600	+0.138%	293,180	-24.793%
2025-10-02	7.1900	7.3800	7.0200	7.2500	+0.416%	268,123	-24.690%
2025-10-01	7.3800	7.5300	7.2200	7.2200	-3.087%	280,219	-24.377%
2025-09-30	7.5400	7.6400	7.3900	7.4500	-1.325%	376,746	-26.711%
2025-09-29	7.5800	7.6550	7.4500	7.5500	-0.788%	172,066	-27.682%
2025-09-26	7.5900	7.6200	7.4900	7.6100	+0.661%	146,256	-28.252%
2025-09-25	7.5900	7.6100	7.4946	7.5600	-0.526%	177,630	-27.778%
2025-09-24	7.8500	7.8700	7.6000	7.6000	-2.439%	216,805	-28.158%
2025-09-23	7.9100	8.1700	7.7650	7.7900	-1.392%	418,390	-29.910%
2025-09-22	7.7400	7.9600	7.4650	7.9000	+1.282%	551,843	-30.886%
2025-09-19	7.5500	8.1100	7.4300	7.8000	+4.000%	1,081,071	-30.000%
2025-09-18	7.0100	7.5300	7.0100	7.5000	+8.069%	295,424	-27.200%
2025-09-17	7.2000	7.2400	6.8500	6.9400	-2.937%	827,916	-21.326%
2025-09-16	7.5200	7.5400	6.8500	7.1500	-5.548%	748,253	-23.636%
2025-09-15	7.8100	7.8400	7.5600	7.5700	-2.824%	136,043	-27.873%
2025-09-12	7.5500	7.8245	7.5120	7.7900	+1.830%	151,347	-29.910%
2025-09-11	7.4700	7.7000	7.4700	7.6500	+3.378%	207,242	-28.627%
2025-09-10	7.5500	7.6300	7.3200	7.4000	-2.116%	226,750	-26.216%
2025-09-09	7.6100	7.7350	7.5300	7.5600	-1.047%	434,803	-27.778%
2025-09-08	7.5700	7.7650	7.3100	7.6400	+2.276%	394,040	-28.534%
2025-09-05	8.0100	8.0100	7.3900	7.4700	-5.801%	477,050	-26.908%
2025-09-04	7.9500	8.0150	7.8700	7.9300	-0.126%	238,386	-31.148%
2025-09-03	7.7500	7.9800	7.6634	7.9400	+1.405%	239,510	-31.234%
2025-09-02	7.8900	8.1600	7.7700	7.8300	-1.633%	383,791	-30.268%
2025-08-29	8.1400	8.1480	7.9200	7.9600	-1.363%	343,732	-31.407%
2025-08-28	8.1500	8.2468	8.0000	8.0700	-0.738%	501,108	-32.342%
2025-08-27	7.8600	8.2600	7.8600	8.1300	+2.911%	644,330	-32.841%
2025-08-26	7.7200	7.9700	7.5700	7.9000	+2.332%	546,391	-30.886%
2025-08-25	7.7000	7.7650	7.5500	7.7200	+0.521%	355,984	-29.275%
2025-08-22	7.5000	7.7100	7.4400	7.6800	+3.087%	394,541	-28.906%
2025-08-21	7.1500	7.5200	7.1400	7.4500	+3.043%	589,688	-26.711%
2025-08-20	6.5000	7.6299	6.4644	7.2300	+10.550%	1,966,418	-24.481%
2025-08-19	6.3200	6.8000	6.3200	6.5400	+2.830%	680,313	-16.514%
2025-08-18	6.3300	6.4000	6.1600	6.3600	+1.274%	277,060	-14.151%
2025-08-15	6.3200	6.4000	6.1300	6.2800	-0.159%	307,751	-13.057%
2025-08-14	6.3100	6.3100	6.1000	6.2900	-0.945%	223,308	-13.196%
2025-08-13	6.3800	6.4700	6.1300	6.3500	-0.157%	278,023	-14.016%
2025-08-12	6.1100	6.4300	6.0000	6.3600	+5.473%	412,569	-14.151%
2025-08-11	5.8600	6.2300	5.8200	6.0300	+3.431%	392,259	-9.453%
2025-08-08	6.4000	6.5700	5.8000	5.8300	-7.607%	475,055	-6.346%
2025-08-07	6.4600	6.8300	6.1250	6.3100	-4.394%	588,254	-13.471%
2025-08-06	6.6600	6.9300	6.4000	6.6000	-2.222%	709,626	-17.273%
2025-08-05	5.8500	6.7800	5.7600	6.7500	+22.505%	1,730,543	-19.111%
2025-08-04	5.6300	5.6300	5.1200	5.5100	-1.607%	534,584	-0.907%
2025-08-01	5.2900	5.6400	5.2300	5.6000	+5.066%	1,274,402	-2.500%
2025-07-31	5.0000	5.3500	4.9900	5.3300	+5.336%	362,671	+2.439%
2025-07-30	4.9400	5.1000	4.7250	5.0600	+3.055%	391,015	+7.905%
2025-07-29	4.9700	5.0500	4.8900	4.9100	+0.615%	149,046	+11.202%
2025-07-28	4.9600	5.0100	4.8550	4.8800	-1.414%	212,899	+11.885%
2025-07-25	4.9200	4.9900	4.8900	4.9500	+1.227%	143,487	+10.303%
2025-07-24	5.0600	5.1200	4.8700	4.8900	-3.740%	207,782	+11.656%
2025-07-23	4.9900	5.1500	4.9050	5.0800	+3.043%	249,298	+7.480%
2025-07-22	4.9600	5.0700	4.8700	4.9300	-0.805%	248,833	+10.751%
2025-07-21	4.8400	5.0700	4.8150	4.9700	+3.758%	321,262	+9.859%
2025-07-18	4.8200	4.8400	4.7100	4.7900	+0.630%	184,774	+13.987%
2025-07-17	4.5400	4.7900	4.5400	4.7600	+5.077%	213,555	+14.706%
2025-07-16	4.5300	4.5500	4.4100	4.5300	+1.570%	161,484	+20.530%
2025-07-15	4.4900	4.5950	4.4300	4.4600	-0.446%	257,810	+22.422%
2025-07-14	4.4300	4.5400	4.4300	4.4800	+1.129%	89,122	+21.875%
2025-07-11	4.4400	4.5700	4.4000	4.4300	-1.116%	193,767	+23.251%
2025-07-10	4.4100	4.5150	4.3400	4.4800	+1.818%	269,882	+21.875%
2025-07-09	4.4100	4.4322	4.3200	4.4000	-0.227%	166,869	+24.091%
2025-07-08	4.4100	4.5199	4.3700	4.4100	+0.456%	179,787	+23.810%
2025-07-07	4.3300	4.4200	4.3079	4.3900	-0.454%	188,358	+24.374%
2025-07-03	4.3300	4.4500	4.3136	4.4100	+2.558%	63,073	+23.810%
2025-07-02	4.3900	4.3900	4.2800	4.3000	-1.826%	144,591	+26.977%
2025-07-01	4.3100	4.4800	4.2650	4.3800	+0.922%	143,711	+24.658%
2025-06-30	4.3100	4.4400	4.2800	4.3400	+0.463%	308,079	+25.806%
2025-06-27	4.3000	4.4800	4.3000	4.3200	+0.465%	374,150	+26.389%
2025-06-26	4.2900	4.3400	4.2550	4.3000	+0.703%	150,428	+26.977%
2025-06-25	4.3400	4.3400	4.2200	4.2700	-2.064%	163,938	+27.869%
2025-06-24	4.4500	4.4500	4.3300	4.3600	-0.229%	195,128	+25.229%
2025-06-23	4.3400	4.3800	4.1050	4.3700	+1.392%	147,672	+24.943%
2025-06-20	4.2500	4.3200	4.2050	4.3100	+2.375%	229,809	+26.682%
2025-06-18	4.2100	4.2700	4.1850	4.2100	-0.237%	152,058	+29.691%
2025-06-17	4.2600	4.3400	4.1950	4.2200	-2.540%	163,877	+29.384%
2025-06-16	4.3100	4.5100	4.3100	4.3300	+1.405%	170,608	+26.097%
2025-06-13	4.2600	4.3650	4.2600	4.2700	-1.613%	130,566	+27.869%
2025-06-12	4.2600	4.4200	4.2600	4.3400	+0.930%	147,872	+25.806%
2025-06-11	4.3900	4.4700	4.2900	4.3000	-1.826%	184,804	+26.977%
2025-06-10	4.4600	4.4700	4.3450	4.3800	-1.129%	181,348	+24.658%
2025-06-09	4.4900	4.5400	4.3150	4.4300	-0.225%	225,725	+23.251%
2025-06-06	4.4900	4.4900	4.3400	4.4400	+0.909%	180,846	+22.973%
2025-06-05	4.5200	4.5200	4.3450	4.4000	-2.870%	264,495	+24.091%
2025-06-04	4.5200	4.5400	4.4000	4.5300	+0.667%	188,730	+20.530%
2025-06-03	4.4000	4.5700	4.4000	4.5000	+1.810%	170,415	+21.333%
2025-06-02	4.3800	4.4650	4.2700	4.4200	+0.227%	272,182	+23.529%
2025-05-30	4.5400	4.5400	4.4100	4.4100	-3.077%	215,710	+23.810%
2025-05-29	4.4700	4.5700	4.4200	4.5500	+3.175%	135,295	+20.000%
2025-05-28	4.5600	4.5700	4.3350	4.4100	-3.077%	196,086	+23.810%
2025-05-27	4.3900	4.5700	4.2900	4.5500	+4.598%	269,802	+20.000%
2025-05-23	4.1300	4.3800	4.1300	4.3500	+2.837%	128,864	+25.517%
2025-05-22	4.2400	4.3900	4.1500	4.2300	-0.704%	345,196	+29.078%
2025-05-21	4.4600	4.5000	4.2500	4.2600	-5.960%	203,950	+28.169%
2025-05-20	4.5400	4.5900	4.4800	4.5300	-1.092%	173,836	+20.530%
2025-05-19	4.5100	4.6500	4.3916	4.5800	-1.293%	249,836	+19.214%
2025-05-16	4.9000	5.0000	4.6300	4.6400	-4.723%	328,698	+17.672%
2025-05-15	4.4000	4.9099	4.3690	4.8700	+10.934%	479,784	+12.115%
2025-05-14	4.3100	4.4200	4.2100	4.3900	+1.386%	277,607	+24.374%
2025-05-13	4.5700	4.5700	4.3100	4.3300	-3.563%	319,856	+26.097%
2025-05-12	4.4200	4.5800	4.4200	4.4900	+4.419%	318,723	+21.604%
2025-05-09	4.6300	4.6450	4.1100	4.3000	-11.340%	711,678	+26.977%
2025-05-08	4.6400	4.9700	4.6400	4.8500	+4.526%	292,354	+12.577%
2025-05-07	4.6600	4.7300	4.6050	4.6400	0.000%	209,401	+17.672%
2025-05-06	4.6300	4.7500	4.6000	4.6400	-1.066%	193,400	+17.672%
2025-05-05	4.7300	4.8550	4.6850	4.6900	-2.899%	155,402	+16.418%
2025-05-02	4.7200	4.8900	4.7150	4.8300	+3.871%	192,824	+13.043%
2025-05-01	4.6700	4.8400	4.6400	4.6500	-0.853%	260,584	+17.419%
2025-04-30	4.7300	4.8000	4.5500	4.6900	-1.883%	249,946	+16.418%
2025-04-29	4.5800	4.8100	4.5000	4.7800	+4.367%	271,145	+14.226%
2025-04-28	4.7500	4.7900	4.5600	4.5800	-3.782%	176,515	+19.214%
2025-04-25	4.6300	4.8200	4.5200	4.7600	+1.927%	314,698	+14.706%
2025-04-24	4.6300	4.7000	4.6000	4.6700	+0.864%	158,480	+16.916%
2025-04-23	4.7500	4.7600	4.5000	4.6300	+0.871%	248,153	+17.927%
2025-04-22	4.3400	4.6150	4.3400	4.5900	+7.746%	316,965	+18.954%
2025-04-21	4.3300	4.3750	4.1400	4.2600	-2.740%	239,882	+28.169%
2025-04-17	3.9800	4.3800	3.9800	4.3800	+10.050%	416,290	+24.658%
2025-04-16	4.0300	4.0600	3.9500	3.9800	-2.689%	228,964	+37.186%
2025-04-15	4.1800	4.2300	4.0350	4.0900	-1.918%	333,472	+33.496%
2025-04-14	3.9500	4.2400	3.9300	4.1700	+6.378%	251,310	+30.935%
2025-04-11	4.1000	4.1200	3.8600	3.9200	-5.085%	833,847	+39.286%
2025-04-10	4.2500	4.2900	4.0200	4.1300	-5.057%	328,004	+32.203%
2025-04-09	4.0800	4.4700	3.9050	4.3500	+5.839%	816,792	+25.517%
2025-04-08	4.4100	4.4388	4.0600	4.1100	-4.419%	360,476	+32.847%
2025-04-07	4.1400	4.5825	4.0100	4.3000	-0.463%	411,093	+26.977%
2025-04-04	4.3400	4.4200	4.0900	4.3200	-4.000%	746,995	+26.389%
2025-04-03	4.5600	4.7698	4.4100	4.5000	-6.832%	523,406	+21.333%
2025-04-02	4.6300	4.8900	4.6300	4.8300	+2.114%	246,666	+13.043%
2025-04-01	4.9500	4.9850	4.6600	4.7300	-5.020%	390,799	+15.433%
2025-03-31	4.9200	5.1000	4.9100	4.9800	-0.599%	234,937	+9.639%
2025-03-28	5.2200	5.2600	4.9300	5.0100	-4.753%	235,572	+8.982%
2025-03-27	5.1400	5.2864	5.0400	5.2600	+3.340%	272,718	+3.802%
2025-03-26	5.2800	5.4200	5.0100	5.0900	-3.598%	230,853	+7.269%
2025-03-25	5.3300	5.4700	5.2000	5.2800	-1.308%	187,707	+3.409%
2025-03-24	5.5400	5.5800	5.3400	5.3500	-2.015%	172,837	+2.056%
2025-03-21	5.4700	5.5400	5.3950	5.4600	-1.444%	349,113	0.000%
2025-03-20	5.4900	5.6750	5.4900	5.5400	-0.539%	220,999	-1.444%
2025-03-19	5.4800	5.6300	5.3800	5.5700	+1.457%	234,125	-1.975%
2025-03-18	5.6000	5.6900	5.3800	5.4900	-0.723%	207,934	-0.546%
2025-03-17	5.4200	5.5500	5.3450	5.5300	+2.218%	196,494	-1.266%
2025-03-14	5.2500	5.5100	5.1700	5.4100	+4.642%	303,968	+0.924%
2025-03-13	5.2100	5.3100	5.1300	5.1700	0.000%	288,584	+5.609%
2025-03-12	5.0400	5.2100	4.9700	5.1700	+3.400%	305,841	+5.609%
2025-03-11	5.1400	5.1700	4.9300	5.0000	-2.534%	349,114	+9.200%
2025-03-10	5.0900	5.2800	5.0700	5.1300	-2.841%	384,764	+6.433%
2025-03-07	5.2000	5.3500	5.0000	5.2800	+1.344%	371,013	+3.409%
2025-03-06	5.4000	5.4400	5.1250	5.2100	-5.273%	479,021	+4.798%
2025-03-05	5.4400	5.6700	5.1300	5.5000	+0.182%	645,032	-0.727%
2025-03-04	5.4600	5.6000	4.9800	5.4900	-0.723%	811,877	-0.546%
2025-03-03	6.0800	6.0900	5.5000	5.5300	-8.896%	866,393	-1.266%
2025-02-28	6.7500	6.7500	5.4600	6.0700	-13.533%	1,678,738	-10.049%
2025-02-27	7.2200	7.3200	7.0000	7.0200	-2.770%	281,832	-22.222%
2025-02-26	7.1300	7.3000	7.0750	7.2200	+1.262%	233,693	-24.377%
2025-02-25	6.9600	7.2000	6.8000	7.1300	+3.333%	303,770	-23.422%
2025-02-24	6.8500	7.0100	6.7900	6.9000	+1.471%	289,752	-20.870%
2025-02-21	6.9600	7.0300	6.7750	6.8000	-1.592%	451,365	-19.706%
2025-02-20	7.1900	7.2100	6.8100	6.9100	-4.558%	346,872	-20.984%
2025-02-19	7.1500	7.2800	7.0500	7.2400	+0.416%	125,660	-24.586%
2025-02-18	7.1400	7.2300	7.0400	7.2100	+0.139%	209,072	-24.272%
2025-02-14	7.3300	7.3800	7.0950	7.2000	+0.418%	248,134	-24.167%
2025-02-13	7.1900	7.4599	7.1600	7.1700	+0.420%	405,581	-23.849%
2025-02-12	7.2600	7.2900	6.9690	7.1400	-2.592%	182,583	-23.529%
2025-02-11	7.1300	7.4200	7.0400	7.3300	+2.232%	337,326	-25.512%
2025-02-10	7.0500	7.1900	6.8800	7.1700	+2.137%	234,145	-23.849%
2025-02-07	6.8100	7.3200	6.7801	7.0200	+2.332%	321,564	-22.222%
2025-02-06	6.9800	7.0700	6.7800	6.8600	-1.578%	233,667	-20.408%
2025-02-05	6.9300	7.0201	6.6900	6.9700	+0.577%	322,462	-21.664%

.dark-mode .zY1qFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zY1qFq{ color: #333333; background-color: white; border: 2px solid #333333; }MBIMBIA Inc.stock NYSE

MBI
MBIA Inc.
stock NYSE