Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBIA Inc. Common Stock (NY:MBI)

4.250 -0.080 (-1.85%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 4.570 4.570 4.310 4.330 319,856 -0.16(-3.56%)
May 12, 2025 4.420 4.580 4.420 4.490 318,723 +0.19(+4.42%)
May 09, 2025 4.630 4.645 4.110 4.300 711,678 -0.55(-11.34%)
May 08, 2025 4.640 4.970 4.640 4.850 292,354 +0.21(+4.53%)
May 07, 2025 4.660 4.730 4.605 4.640 209,401 +0.00(+0.00%)
May 06, 2025 4.630 4.750 4.600 4.640 193,400 -0.05(-1.07%)
May 05, 2025 4.730 4.855 4.685 4.690 155,402 -0.14(-2.90%)
May 02, 2025 4.720 4.890 4.715 4.830 192,824 +0.18(+3.87%)
May 01, 2025 4.670 4.840 4.640 4.650 260,584 -0.04(-0.85%)
Apr 30, 2025 4.730 4.800 4.550 4.690 249,846 -0.09(-1.88%)
Apr 29, 2025 4.580 4.810 4.500 4.780 271,145 +0.20(+4.37%)
Apr 28, 2025 4.750 4.790 4.560 4.580 176,515 -0.18(-3.78%)
Apr 25, 2025 4.630 4.820 4.520 4.760 314,698 +0.09(+1.93%)
Apr 24, 2025 4.630 4.700 4.600 4.670 158,480 +0.04(+0.86%)
Apr 23, 2025 4.750 4.760 4.500 4.630 248,153 +0.04(+0.87%)
Apr 22, 2025 4.340 4.615 4.340 4.590 316,964 +0.33(+7.75%)
Apr 21, 2025 4.330 4.375 4.140 4.260 239,882 -0.12(-2.74%)
Apr 17, 2025 3.980 4.380 3.980 4.380 416,290 +0.40(+10.05%)
Apr 16, 2025 4.030 4.060 3.950 3.980 228,964 -0.11(-2.69%)
Apr 15, 2025 4.180 4.230 4.035 4.090 333,472 -0.08(-1.92%)
Apr 14, 2025 3.950 4.240 3.930 4.170 251,310 +0.25(+6.38%)
Apr 11, 2025 4.100 4.120 3.860 3.920 833,847 -0.21(-5.08%)
Apr 10, 2025 4.250 4.290 4.020 4.130 328,004 -0.22(-5.06%)
Apr 09, 2025 4.080 4.470 3.905 4.350 816,792 +0.24(+5.84%)
Apr 08, 2025 4.410 4.439 4.060 4.110 360,476 -0.19(-4.42%)
Apr 07, 2025 4.140 4.520 4.010 4.300 411,093 -0.02(-0.46%)
Apr 04, 2025 4.340 4.420 4.090 4.320 548,361 -0.18(-4.00%)
Apr 03, 2025 4.560 4.770 4.410 4.500 523,406 -0.33(-6.83%)
Apr 02, 2025 4.630 4.890 4.630 4.830 246,666 +0.10(+2.11%)
Apr 01, 2025 4.950 4.985 4.660 4.730 390,799 -0.25(-5.02%)
Mar 31, 2025 4.920 5.100 4.910 4.980 234,937 -0.03(-0.60%)
Mar 28, 2025 5.220 5.260 4.930 5.010 235,572 -0.25(-4.75%)
Mar 27, 2025 5.140 5.286 5.040 5.260 272,718 +0.17(+3.34%)
Mar 26, 2025 5.280 5.420 5.010 5.090 232,319 -0.19(-3.60%)
Mar 25, 2025 5.330 5.470 5.200 5.280 192,982 -0.07(-1.31%)
Mar 24, 2025 5.540 5.580 5.340 5.350 173,743 -0.11(-2.01%)
Mar 21, 2025 5.470 5.540 5.395 5.460 377,711 -0.08(-1.44%)
Mar 20, 2025 5.490 5.675 5.490 5.540 222,714 -0.03(-0.54%)
Mar 19, 2025 5.480 5.630 5.380 5.570 235,618 +0.08(+1.46%)
Mar 18, 2025 5.600 5.690 5.380 5.490 221,228 -0.04(-0.72%)
Mar 17, 2025 5.420 5.550 5.345 5.530 199,641 +0.12(+2.22%)
Mar 14, 2025 5.250 5.510 5.170 5.410 306,210 +0.24(+4.64%)
Mar 13, 2025 5.210 5.310 5.130 5.170 289,820 +0.00(+0.00%)
Mar 12, 2025 5.040 5.210 4.970 5.170 308,345 +0.17(+3.40%)
Mar 11, 2025 5.140 5.170 4.930 5.000 357,442 -0.13(-2.53%)
Mar 10, 2025 5.090 5.280 5.070 5.130 390,231 -0.15(-2.84%)
Mar 07, 2025 5.200 5.350 5.000 5.280 374,297 +0.07(+1.34%)
Mar 06, 2025 5.400 5.440 5.125 5.210 480,549 -0.29(-5.27%)
Mar 05, 2025 5.440 5.670 5.130 5.500 648,981 +0.01(+0.18%)
Mar 04, 2025 5.460 5.600 4.980 5.490 829,603 -0.04(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.