MBIA Inc (MBI) Historical Stock Data
4.77 ↑0.36 (8.16%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBI is down -0.70% a day on average. There have been 13 days where MBIA Inc closed green and 17 days where MBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.49 | 4.77 | ↑$0.28 (6.24%) | 4.46 | 4.82 | 839.45K |
| 2024-07-25 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.40 | 4.56 | 569.11K |
| 2024-07-24 | 4.69 | 4.49 | ↓$0.20 (-4.26%) | 4.45 | 4.75 | 1.19M |
| 2024-07-23 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.52 | 4.73 | 1.12M |
| 2024-07-22 | 4.60 | 4.66 | ↑$0.06 (1.30%) | 4.55 | 4.79 | 1.53M |
| 2024-07-19 | 4.80 | 4.55 | ↓$0.25 (-5.21%) | 4.51 | 4.90 | 1.14M |
| 2024-07-18 | 5.04 | 4.79 | ↓$0.25 (-4.96%) | 4.78 | 5.27 | 684.64K |
| 2024-07-17 | 5.04 | 5.08 | ↑$0.04 (0.79%) | 4.84 | 5.21 | 1.06M |
| 2024-07-16 | 5.16 | 5.06 | ↓$0.10 (-1.94%) | 4.93 | 5.22 | 771.23K |
| 2024-07-15 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 5.03 | 5.31 | 1.02M |
| 2024-07-12 | 5.23 | 5.01 | ↓$0.22 (-4.21%) | 4.96 | 5.29 | 0.92M |
| 2024-07-11 | 5.28 | 5.17 | ↓$0.11 (-2.08%) | 5.15 | 5.38 | 1M |
| 2024-07-10 | 5.55 | 5.19 | ↓$0.36 (-6.49%) | 5.17 | 5.60 | 645.31K |
| 2024-07-09 | 5.25 | 5.54 | ↑$0.29 (5.52%) | 5.21 | 5.72 | 751.50K |
| 2024-07-08 | 5.53 | 5.26 | ↓$0.27 (-4.88%) | 5.24 | 5.58 | 329.76K |
| 2024-07-05 | 5.30 | 5.46 | ↑$0.16 (3.02%) | 5.27 | 5.55 | 472.44K |
| 2024-07-03 | 5.22 | 5.35 | ↑$0.13 (2.49%) | 5.12 | 5.37 | 181.95K |
| 2024-07-02 | 5.26 | 5.19 | ↓$0.07 (-1.33%) | 5.02 | 5.30 | 787.82K |
| 2024-07-01 | 5.49 | 5.29 | ↓$0.20 (-3.64%) | 5.27 | 5.52 | 340.08K |
| 2024-06-28 | 5.54 | 5.49 | ↓$0.05 (-0.90%) | 5.40 | 5.64 | 530.13K |
| 2024-06-27 | 5.41 | 5.50 | ↑$0.09 (1.66%) | 5.33 | 5.52 | 245.15K |
| 2024-06-26 | 5.26 | 5.39 | ↑$0.13 (2.47%) | 5.10 | 5.39 | 244.69K |
| 2024-06-25 | 5.50 | 5.27 | ↓$0.23 (-4.18%) | 5.27 | 5.50 | 224.33K |
| 2024-06-24 | 5.53 | 5.50 | ↓$0.03 (-0.54%) | 5.46 | 5.59 | 161.91K |
| 2024-06-21 | 5.58 | 5.50 | ↓$0.08 (-1.43%) | 5.50 | 5.66 | 561.05K |
| 2024-06-20 | 5.53 | 5.61 | ↑$0.08 (1.45%) | 5.49 | 5.64 | 369.44K |
| 2024-06-18 | 5.52 | 5.57 | ↑$0.05 (0.91%) | 5.36 | 5.58 | 268.89K |
| 2024-06-17 | 5.48 | 5.55 | ↑$0.07 (1.28%) | 5.34 | 5.57 | 209.68K |
| 2024-06-14 | 5.55 | 5.52 | ↓$0.03 (-0.54%) | 5.25 | 5.69 | 538.36K |
| 2024-06-13 | 5.70 | 5.69 | ↓$0.01 (-0.18%) | 5.49 | 5.87 | 0.94M |
Create an account or log in to view more rows.
$MBI bear trap
$MBI my hands are made out of diamonds
$MBI lfg!!! So much movement ! Buy n hodl!
$MBI news?
$MBI take us to the moon
lets goooooo
$MBI I'll say it again slowwwllyyyy! Better stocks to short by far
$MBI lmfao
lfg babies
$MBI wow. The volume is so low today. Unreal
$MBI bought more
$MBI watch this fly!!!!