Get the Stockscreener App
5.75
0.17%
0.010
After Hours:
6.06
0.31
+5.39%
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 December 24, 2024, is $5.75.
- 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 78.57% to $5.75 now.
- The 52-week high stock price for MBI is $7.16, representing a 24.52% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MBI is $3.22, indicating a -44.00% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Dec 24, 2024 | $5.79 | $5.64 | $0.15 | 198,945.0 | +0.17% |
| Dec 23, 2024 | $6.07 | $5.74 | $0.325 | 376,741.0 | -5.28% |
| Dec 20, 2024 | $6.31 | $5.76 | $0.55 | 677,986.0 | -0.66% |
| Dec 19, 2024 | $6.19 | $5.97 | $0.22 | 340,967.0 | +1.67% |
| Dec 18, 2024 | $6.44 | $5.96 | $0.48 | 428,226.0 | -5.36% |
| Dec 17, 2024 | $6.49 | $6.20 | $0.295 | 225,280.0 | -0.94% |
| Dec 16, 2024 | $6.43 | $6.10 | $0.33 | 201,400.0 | +4.92% |
| Dec 13, 2024 | $6.30 | $6.08 | $0.2128 | 147,199.0 | -2.09% |
| Dec 12, 2024 | $6.51 | $6.10 | $0.41 | 198,571.0 | -3.71% |
| Dec 11, 2024 | $6.60 | $6.24 | $0.358 | 416,385.0 | +3.35% |
| Dec 10, 2024 | $6.32 | $6.01 | $0.31 | 603,031.0 | +1.95% |
| Dec 09, 2024 | $6.71 | $6.08 | $0.63 | 423,243.0 | -8.90% |
| Dec 06, 2024 | $7.00 | $6.69 | $0.31 | 285,140.0 | -3.58% |
| Dec 05, 2024 | $7.09 | $6.84 | $0.2454 | 305,651.0 | +1.75% |
| Dec 04, 2024 | $6.99 | $6.72 | $0.27 | 284,002.0 | +0.44% |
| Dec 03, 2024 | $6.90 | $6.74 | $0.16 | 399,807.0 | +0.59% |
| Dec 02, 2024 | $6.91 | $6.69 | $0.2241 | 280,375.0 | -1.31% |
| Nov 29, 2024 | $7.04 | $6.79 | $0.255 | 337,999.0 | -0.86% |
| Nov 27, 2024 | $7.04 | $6.82 | $0.225 | 431,886.0 | +0.29% |
| Nov 26, 2024 | $6.94 | $6.59 | $0.35 | 638,694.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $7.09 | $5.64 | $1.45 | 5,991,894.0 | -16.55% |
| 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% |
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% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):