Get the Stockscreener App
6.49
2.20%
+0.14
After Hours:
6.49
Overview
News
Price History
Option Chain
Why MBI Down?
Discussions
Forecast
Stock Split
Dividend History
MBIA Inc. Stock (MBI) Price History
The historical daily chart and data for MBIA Inc. stock (MBI), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $6.49.
- MBIA Inc. all-time high stock price is $17.90, occurred on January 13, 2022.
- The lowest MBIA Inc. stock price recorded was $4.93 on March 18, 2020. Since then, MBIA Inc.'s stock price has risen over 31.64% to $6.49 now.
- The 52-week high stock price for MBI is $14.37, representing a 121.42% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for MBI is $5.21, indicating a -19.72% decrease from the current share price, occurred on January 17, 2024.
- The closing price of MBIA Inc. (MBI) stock in the beginning of 2023 was $14.80. The stock closed the year at $12.85, a loss of over -13.18% for the year.
The table below shows more information about MBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $6.57 | $6.37 | $0.20 | 240,245.0 | +2.20% |
| May 01, 2024 | $6.54 | $6.32 | $0.225 | 201,025.0 | +0.95% |
| Apr 30, 2024 | $6.42 | $6.29 | $0.135 | 275,442.0 | -1.87% |
| Apr 29, 2024 | $6.86 | $6.39 | $0.47 | 312,562.0 | -6.01% |
| Apr 26, 2024 | $6.83 | $6.27 | $0.56 | 662,297.0 | +7.74% |
| Apr 25, 2024 | $6.51 | $6.28 | $0.235 | 366,898.0 | -3.80% |
| Apr 24, 2024 | $6.59 | $6.25 | $0.34 | 400,533.0 | +4.61% |
| Apr 23, 2024 | $6.29 | $6.11 | $0.185 | 500,411.0 | +3.45% |
| Apr 22, 2024 | $6.21 | $6.03 | $0.18 | 308,309.0 | -0.65% |
| Apr 19, 2024 | $6.19 | $6.03 | $0.16 | 417,865.0 | +1.16% |
| Apr 18, 2024 | $6.20 | $6.04 | $0.16 | 231,143.0 | -1.14% |
| Apr 17, 2024 | $6.34 | $6.07 | $0.275 | 407,527.0 | -2.24% |
| Apr 16, 2024 | $6.32 | $6.19 | $0.13 | 550,538.0 | +0.48% |
| Apr 15, 2024 | $6.41 | $6.22 | $0.19 | 228,301.0 | -0.16% |
| Apr 12, 2024 | $6.40 | $6.17 | $0.23 | 285,160.0 | -0.79% |
| Apr 11, 2024 | $6.34 | $6.14 | $0.20 | 289,648.0 | +0.96% |
| Apr 10, 2024 | $6.49 | $6.08 | $0.41 | 593,533.0 | -7.15% |
| Apr 09, 2024 | $6.81 | $6.56 | $0.25 | 227,027.0 | +2.29% |
| Apr 08, 2024 | $6.77 | $6.45 | $0.325 | 304,810.0 | +1.86% |
| Apr 05, 2024 | $6.48 | $6.36 | $0.125 | 195,958.0 | +0.47% |
| Apr 04, 2024 | $6.60 | $6.35 | $0.246 | 264,002.0 | +1.58% |
| Apr 03, 2024 | $6.41 | $6.26 | $0.145 | 260,663.0 | -0.47% |
| Apr 02, 2024 | $6.63 | $6.32 | $0.31 | 310,511.0 | -5.23% |
MBIA Inc. Stock (MBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MBIA Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MBIA Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
MBIA Inc. Stock (MBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.57 | $6.32 | $0.255 | 681,515.0 | +3.18% |
| Apr, 2024 | $6.86 | $6.03 | $0.83 | 7,743,292.0 | -6.95% |
| Mar, 2024 | $6.86 | $6.31 | $0.55 | 8,207,408.0 | +3.52% |
| Feb, 2024 | $7.11 | $5.96 | $1.15 | 10,045,768.0 | +7.40% |
| Jan, 2024 | $6.84 | $5.21 | $1.63 | 14,994,210.0 | -0.65% |
MBIA Inc. Stock (MBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.37 | $5.78 | $8.59 | 41,560,488.0 | -15.47% |
| Nov, 2023 | $7.52 | $6.14 | $1.38 | 9,140,200.0 | +5.23% |
| Oct, 2023 | $7.25 | $6.07 | $1.18 | 7,650,622.0 | -4.58% |
| Sep, 2023 | $8.52 | $7.17 | $1.35 | 6,066,997.0 | -8.62% |
| Aug, 2023 | $8.93 | $7.70 | $1.23 | 6,966,024.0 | -9.73% |
| Jul, 2023 | $9.06 | $8.34 | $0.72 | 4,574,391.0 | +1.16% |
| Jun, 2023 | $8.94 | $7.91 | $1.03 | 7,705,619.0 | +8.54% |
| May, 2023 | $10.18 | $7.33 | $2.85 | 14,403,879.0 | -20.87% |
| Apr, 2023 | $11.24 | $9.02 | $2.22 | 8,625,095.0 | +8.64% |
| Mar, 2023 | $14.00 | $7.86 | $6.14 | 14,866,764.0 | -32.85% |
| Feb, 2023 | $13.90 | $12.45 | $1.45 | 6,417,831.0 | +6.00% |
| Jan, 2023 | $13.51 | $12.37 | $1.14 | 4,846,843.0 | +1.25% |
MBIA Inc. Stock (MBI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.40 | $11.89 | $1.51 | 8,458,592.0 | +1.10% |
| Nov, 2022 | $12.79 | $9.94 | $2.85 | 8,966,462.0 | +18.12% |
| Oct, 2022 | $10.87 | $9.06 | $1.81 | 4,513,550.0 | +16.96% |
| Sep, 2022 | $12.86 | $8.91 | $3.95 | 6,964,828.0 | -21.97% |
| Aug, 2022 | $13.39 | $10.25 | $3.14 | 6,066,507.0 | -6.28% |
| Jul, 2022 | $13.03 | $11.48 | $1.55 | 3,939,483.0 | +1.86% |
| Jun, 2022 | $14.48 | $11.52 | $2.96 | 7,240,105.0 | -11.85% |
| May, 2022 | $14.40 | $10.85 | $3.55 | 8,676,034.0 | +16.36% |
| Apr, 2022 | $16.40 | $11.31 | $5.09 | 7,788,235.0 | -21.77% |
| Mar, 2022 | $16.68 | $12.30 | $4.38 | 9,828,458.0 | +0.92% |
| Feb, 2022 | $16.08 | $13.34 | $2.74 | 7,775,368.0 | +11.56% |
| Jan, 2022 | $17.90 | $12.03 | $5.87 | 11,501,661.0 | -13.43% |
0.51%
0.03%
Cap:
|
Volume (24h):