MBIA Inc (MBI) Historical Stock Data
6.33 ↓0.25 (-3.80%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBI is up 0.07% a day on average. There have been 17 days where MBIA Inc closed green and 13 days where MBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.50 | 6.33 | ↓$0.17 (-2.62%) | 6.28 | 6.52 | 372.98K |
| 2024-04-24 | 6.25 | 6.58 | ↑$0.33 (5.28%) | 6.25 | 6.59 | 404.21K |
| 2024-04-23 | 6.12 | 6.29 | ↑$0.17 (2.78%) | 6.11 | 6.29 | 500.61K |
| 2024-04-22 | 6.15 | 6.08 | ↓$0.07 (-1.14%) | 6.03 | 6.21 | 310.67K |
| 2024-04-19 | 6.03 | 6.12 | ↑$0.09 (1.49%) | 6.03 | 6.19 | 424.27K |
| 2024-04-18 | 6.14 | 6.05 | ↓$0.09 (-1.47%) | 6.04 | 6.20 | 238.57K |
| 2024-04-17 | 6.27 | 6.12 | ↓$0.15 (-2.39%) | 6.07 | 6.34 | 410.58K |
| 2024-04-16 | 6.23 | 6.26 | ↑$0.03 (0.48%) | 6.19 | 6.32 | 551.05K |
| 2024-04-15 | 6.36 | 6.23 | ↓$0.13 (-2.04%) | 6.22 | 6.41 | 228.30K |
| 2024-04-12 | 6.20 | 6.24 | ↑$0.04 (0.65%) | 6.17 | 6.40 | 285.21K |
| 2024-04-11 | 6.22 | 6.29 | ↑$0.07 (1.13%) | 6.14 | 6.34 | 289.65K |
| 2024-04-10 | 6.49 | 6.23 | ↓$0.26 (-4.01%) | 6.08 | 6.49 | 593.55K |
| 2024-04-09 | 6.63 | 6.71 | ↑$0.08 (1.21%) | 6.56 | 6.81 | 227.03K |
| 2024-04-08 | 6.47 | 6.57 | ↑$0.10 (1.55%) | 6.45 | 6.77 | 475.02K |
| 2024-04-05 | 6.40 | 6.44 | ↑$0.04 (0.63%) | 6.36 | 6.48 | 195.96K |
| 2024-04-04 | 6.42 | 6.41 | ↓$0.01 (-0.16%) | 6.35 | 6.60 | 264K |
| 2024-04-03 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.26 | 6.41 | 260.66K |
| 2024-04-02 | 6.59 | 6.34 | ↓$0.25 (-3.79%) | 6.32 | 6.63 | 310.51K |
| 2024-04-01 | 6.62 | 6.69 | ↑$0.07 (1.06%) | 6.53 | 6.78 | 350.15K |
| 2024-03-28 | 6.77 | 6.76 | ↓$0.01 (-0.15%) | 6.68 | 6.86 | 389.82K |
| 2024-03-27 | 6.57 | 6.76 | ↑$0.19 (2.89%) | 6.57 | 6.86 | 446.94K |
| 2024-03-26 | 6.68 | 6.54 | ↓$0.14 (-2.10%) | 6.52 | 6.76 | 184.71K |
| 2024-03-25 | 6.56 | 6.63 | ↑$0.07 (1.07%) | 6.54 | 6.74 | 187.83K |
| 2024-03-22 | 6.67 | 6.54 | ↓$0.13 (-1.95%) | 6.48 | 6.67 | 222.12K |
| 2024-03-21 | 6.62 | 6.67 | ↑$0.05 (0.76%) | 6.54 | 6.77 | 299.46K |
| 2024-03-20 | 6.42 | 6.64 | ↑$0.22 (3.43%) | 6.31 | 6.71 | 287.60K |
| 2024-03-19 | 6.48 | 6.50 | ↑$0.02 (0.31%) | 6.48 | 6.73 | 256.87K |
| 2024-03-18 | 6.54 | 6.52 | ↓$0.02 (-0.31%) | 6.43 | 6.58 | 227.52K |
| 2024-03-15 | 6.44 | 6.55 | ↑$0.11 (1.71%) | 6.44 | 6.60 | 1.01M |
| 2024-03-14 | 6.64 | 6.48 | ↓$0.16 (-2.41%) | 6.38 | 6.64 | 329.52K |
Create an account or log in to view more rows.
$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!!!!
$MBI lmao wtf was that
$MBI hint hint this is when you buy a few
$MBI tomorrow will be an explosion day
I believe it!