MBIA Inc (MBI) Historical Stock Data
6.60 ↑0.02 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBI is up 1.76% a day on average. There have been 20 days where MBIA Inc closed green and 10 days where MBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.61 | 6.60 | ↓$0.01 (-0.15%) | 6.28 | 6.63 | 1.08M |
| 2024-11-19 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.36 | 6.65 | 1.78M |
| 2024-11-18 | 6.27 | 6.55 | ↑$0.28 (4.47%) | 6.23 | 6.82 | 3.56M |
| 2024-11-15 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 5.58 | 6.11 | 1.36M |
| 2024-11-14 | 5.03 | 5.98 | ↑$0.95 (18.89%) | 5.03 | 6.12 | 2.88M |
| 2024-11-13 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.77 | 4.95 | 638.09K |
| 2024-11-12 | 4.62 | 4.82 | ↑$0.20 (4.33%) | 4.59 | 4.84 | 846.10K |
| 2024-11-11 | 4.52 | 4.65 | ↑$0.13 (2.88%) | 4.51 | 4.72 | 565.96K |
| 2024-11-08 | 4.35 | 4.49 | ↑$0.14 (3.22%) | 4.28 | 4.52 | 468.29K |
| 2024-11-07 | 4.28 | 4.21 | ↓$0.07 (-1.64%) | 4.10 | 4.30 | 275.73K |
| 2024-11-06 | 4.25 | 4.31 | ↑$0.06 (1.41%) | 4.15 | 4.44 | 488.15K |
| 2024-11-05 | 3.78 | 3.99 | ↑$0.21 (5.56%) | 3.75 | 4.00 | 205.41K |
| 2024-11-04 | 4.10 | 3.82 | ↓$0.28 (-6.83%) | 3.81 | 4.13 | 267.59K |
| 2024-11-01 | 3.99 | 4.12 | ↑$0.13 (3.26%) | 3.98 | 4.13 | 274.32K |
| 2024-10-31 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.80 | 4.00 | 208.50K |
| 2024-10-30 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.82 | 3.90 | 115.16K |
| 2024-10-29 | 3.78 | 3.84 | ↑$0.06 (1.59%) | 3.73 | 3.94 | 188.50K |
| 2024-10-28 | 3.77 | 3.78 | ↑$0.01 (0.27%) | 3.76 | 3.94 | 166.15K |
| 2024-10-25 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.40 | 3.80 | 681.89K |
| 2024-10-24 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.70 | 3.79 | 112.87K |
| 2024-10-23 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.67 | 3.78 | 114.79K |
| 2024-10-22 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.68 | 3.81 | 224.52K |
| 2024-10-21 | 3.93 | 3.84 | ↓$0.09 (-2.29%) | 3.80 | 3.94 | 152.62K |
| 2024-10-18 | 3.92 | 3.93 | ↑$0.01 (0.26%) | 3.85 | 3.95 | 141.27K |
| 2024-10-17 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.87 | 3.99 | 119.83K |
| 2024-10-16 | 3.81 | 3.96 | ↑$0.15 (3.94%) | 3.79 | 4.00 | 242.80K |
| 2024-10-15 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.72 | 3.90 | 236.98K |
| 2024-10-14 | 3.51 | 3.76 | ↑$0.25 (7.12%) | 3.49 | 3.79 | 283.56K |
| 2024-10-11 | 3.43 | 3.51 | ↑$0.08 (2.33%) | 3.43 | 3.54 | 196.77K |
| 2024-10-10 | 3.31 | 3.43 | ↑$0.12 (3.63%) | 3.29 | 3.44 | 214.63K |
Create an account or log in to view more rows.
$MBI Algorithms are playing games
$MBI Ride this train. You won't regret.
$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