4.32
price up icon0.47%   0.02
after-market After Hours: 4.32
loading

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 June 27, 2025, is $4.32.
  • Mbia Inc all-time high stock price is $17.90, occurred on January 13, 2022.
  • The lowest Mbia Inc stock price recorded was $3.22 on September 10, 2024. Since then, Mbia Inc's stock price has risen over 34.16% to $4.32 now.
  • The 52-week high stock price for MBI is $7.4599, representing a 72.68% increase from the current share price, occurred on February 13, 2025.
  • The 52-week low stock price for MBI is $3.22, indicating a -25.46% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of Mbia Inc (MBI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $4.48 $4.30 $0.18 374,150.0 +0.47%
Jun 26, 2025 $4.34 $4.25 $0.085 150,428.0 +0.70%
Jun 25, 2025 $4.34 $4.22 $0.12 163,938.0 -2.06%
Jun 24, 2025 $4.45 $4.33 $0.12 195,127.0 -0.23%
Jun 23, 2025 $4.38 $4.11 $0.275 147,672.0 +1.39%
Jun 20, 2025 $4.32 $4.21 $0.115 229,809.0 +2.38%
Jun 18, 2025 $4.27 $4.18 $0.085 152,053.0 -0.24%
Jun 17, 2025 $4.34 $4.20 $0.145 163,799.0 -2.54%
Jun 16, 2025 $4.51 $4.31 $0.20 170,608.0 +1.41%
Jun 13, 2025 $4.37 $4.26 $0.105 130,565.0 -1.61%
Jun 12, 2025 $4.42 $4.26 $0.16 147,872.0 +0.93%
Jun 11, 2025 $4.47 $4.29 $0.18 184,804.0 -1.83%
Jun 10, 2025 $4.47 $4.34 $0.125 181,348.0 -1.13%
Jun 09, 2025 $4.54 $4.32 $0.225 225,725.0 -0.23%
Jun 06, 2025 $4.49 $4.34 $0.15 180,846.0 +0.91%
Jun 05, 2025 $4.52 $4.34 $0.175 264,495.0 -2.87%
Jun 04, 2025 $4.54 $4.40 $0.14 188,730.0 +0.67%
Jun 03, 2025 $4.57 $4.40 $0.17 170,415.0 +1.81%
Jun 02, 2025 $4.46 $4.27 $0.195 272,182.0 +0.23%
May 30, 2025 $4.54 $4.41 $0.13 215,710.0 -3.08%
May 29, 2025 $4.57 $4.42 $0.15 135,295.0 +3.17%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $4.57 $4.11 $0.465 4,068,716.0 -2.04%
May, 2025 $5.00 $4.11 $0.89 5,658,759.0 -5.97%
Apr, 2025 $4.99 $3.86 $1.13 7,794,801.0 -5.82%
Mar, 2025 $6.09 $4.91 $1.18 6,741,981.0 -17.96%
Feb, 2025 $7.46 $5.46 $2.00 7,341,055.0 -14.63%
Jan, 2025 $7.23 $5.75 $1.48 9,094,822.0 +10.06%

Mbia Inc Stock (MBI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.09 $5.64 $1.45 6,491,986.0 -9.58%
Nov, 2024 $7.16 $3.75 $3.41 18,472,910.0 +74.87%
Oct, 2024 $4.00 $3.28 $0.72 5,247,196.0 +10.36%
Sep, 2024 $3.96 $3.22 $0.74 6,236,794.0 -8.93%
Aug, 2024 $4.48 $3.55 $0.93 10,851,695.0 -10.91%
Jul, 2024 $5.72 $4.30 $1.42 17,473,156.0 -19.85%
Jun, 2024 $5.87 $5.10 $0.77 6,452,783.0 -2.83%
May, 2024 $6.87 $5.46 $1.41 7,208,283.0 -10.17%
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%
$42.19
price down icon 0.12%
insurance_specialty AGO
$87.55
price up icon 0.21%
insurance_specialty RDN
$35.95
price up icon 0.20%
insurance_specialty ACT
$36.78
price down icon 0.19%
insurance_specialty FAF
$61.23
price up icon 0.16%
$60.64
price up icon 0.18%
Cap:     |  Volume (24h):