5 DAY PERFORMANCE
+32.58%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
+12.36%
6 MONTH PERFORMANCE
+104.08%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
+4.79%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.04 | $5.17 (2.58%) | $5.21 | $4.97 | 308,345 | $236.71 M |
| 03/11/2025 | $5.14 | $5.00 (-2.72%) | $5.17 | $4.93 | 357,442 | $237.18 M |
| 03/10/2025 | $5.09 | $5.13 (0.79%) | $5.28 | $5.07 | 390,231 | $243.35 M |
| 03/07/2025 | $5.20 | $5.28 (1.54%) | $5.35 | $5.00 | 374,300 | $250.46 M |
| 03/06/2025 | $5.40 | $5.21 (-3.52%) | $5.44 | $5.13 | 480,549 | $247.14 M |
| 03/05/2025 | $5.44 | $5.50 (1.1%) | $5.67 | $5.13 | 649,000 | $260.90 M |
| 03/04/2025 | $5.46 | $5.49 (0.55%) | $5.60 | $4.98 | 829,603 | $260.42 M |
| 03/03/2025 | $6.08 | $5.53 (-9.05%) | $6.09 | $5.50 | 866,400 | $262.32 M |
| 02/28/2025 | $6.75 | $6.07 (-10.07%) | $6.75 | $5.46 | 1.68 M | $287.94 M |
| 02/27/2025 | $7.22 | $7.02 (-2.77%) | $7.32 | $7.00 | 287,711 | $333.00 M |
| 02/26/2025 | $7.13 | $7.22 (1.26%) | $7.30 | $7.08 | 233,900 | $342.49 M |
| 02/25/2025 | $6.96 | $7.13 (2.44%) | $7.20 | $6.80 | 312,064 | $338.22 M |
| 02/24/2025 | $6.85 | $6.90 (0.73%) | $7.01 | $6.79 | 292,500 | $327.31 M |
| 02/21/2025 | $6.96 | $6.80 (-2.3%) | $7.03 | $6.78 | 453,921 | $324.16 M |
| 02/20/2025 | $7.19 | $6.91 (-3.89%) | $7.21 | $6.81 | 347,600 | $329.41 M |
| 02/19/2025 | $7.15 | $7.24 (1.26%) | $7.28 | $7.05 | 129,300 | $345.14 M |
| 02/18/2025 | $7.14 | $7.21 (0.98%) | $7.23 | $7.04 | 212,800 | $343.71 M |
| 02/14/2025 | $7.33 | $7.20 (-1.77%) | $7.38 | $7.10 | 252,300 | $343.23 M |
| 02/13/2025 | $7.19 | $7.17 (-0.28%) | $7.46 | $7.16 | 412,500 | $341.80 M |
| 02/12/2025 | $7.26 | $7.14 (-1.65%) | $7.29 | $6.97 | 183,300 | $340.37 M |
| 02/11/2025 | $7.13 | $7.33 (2.81%) | $7.42 | $7.04 | 340,109 | $349.43 M |
| 02/10/2025 | $7.05 | $7.17 (1.7%) | $7.19 | $6.88 | 235,000 | $341.80 M |
| 02/07/2025 | $6.81 | $7.02 (3.08%) | $7.32 | $6.78 | 326,529 | $334.65 M |
| 02/06/2025 | $6.98 | $6.86 (-1.72%) | $7.07 | $6.78 | 236,238 | $327.02 M |
| 02/05/2025 | $6.93 | $6.97 (0.58%) | $7.02 | $6.69 | 328,218 | $332.27 M |
| 02/04/2025 | $7.20 | $6.93 (-3.75%) | $7.30 | $6.75 | 436,148 | $330.36 M |
| 02/03/2025 | $6.99 | $7.18 (2.72%) | $7.27 | $6.91 | 725,300 | $342.28 M |
| 01/31/2025 | $6.12 | $7.11 (16.18%) | $7.23 | $6.05 | 2.37 M | $338.94 M |
| 01/30/2025 | $6.10 | $6.16 (0.98%) | $6.25 | $5.95 | 222,000 | $293.65 M |
| 01/29/2025 | $6.08 | $5.98 (-1.64%) | $6.09 | $5.90 | 195,811 | $285.07 M |
| 01/28/2025 | $6.09 | $6.10 (0.16%) | $6.16 | $5.98 | 186,900 | $290.79 M |
| 01/27/2025 | $5.93 | $6.09 (2.7%) | $6.12 | $5.89 | 193,845 | $290.32 M |
| 01/24/2025 | $5.86 | $5.98 (2.05%) | $6.03 | $5.86 | 181,700 | $285.07 M |
| 01/23/2025 | $5.93 | $5.91 (-0.34%) | $5.99 | $5.87 | 202,900 | $281.74 M |
| 01/22/2025 | $6.20 | $5.95 (-4.03%) | $6.22 | $5.93 | 245,300 | $283.64 M |
| 01/21/2025 | $6.10 | $6.19 (1.48%) | $6.22 | $5.98 | 329,400 | $295.08 M |
| 01/17/2025 | $6.42 | $6.05 (-5.76%) | $6.45 | $6.05 | 376,400 | $288.41 M |
| 01/16/2025 | $6.34 | $6.37 (0.47%) | $6.44 | $6.30 | 259,014 | $303.66 M |
| 01/15/2025 | $6.29 | $6.36 (1.11%) | $6.47 | $6.25 | 190,500 | $303.19 M |
| 01/14/2025 | $6.35 | $6.13 (-3.46%) | $6.41 | $6.13 | 190,318 | $292.22 M |
| 01/13/2025 | $5.97 | $6.31 (5.7%) | $6.35 | $5.75 | 597,600 | $300.80 M |
| 01/10/2025 | $6.00 | $6.00 (0%) | $6.22 | $5.98 | 433,900 | $286.03 M |
| 01/08/2025 | $6.86 | $6.13 (-10.64%) | $6.86 | $5.96 | 891,548 | $292.22 M |
| 01/07/2025 | $7.00 | $6.89 (-1.57%) | $7.07 | $6.75 | 646,800 | $328.45 M |
| 01/06/2025 | $6.82 | $7.00 (2.64%) | $7.07 | $6.64 | 526,800 | $333.70 M |
| 01/03/2025 | $6.93 | $6.83 (-1.44%) | $6.97 | $6.74 | 307,519 | $325.59 M |
| 01/02/2025 | $6.52 | $6.90 (5.83%) | $6.94 | $6.50 | 627,600 | $328.93 M |
| 12/31/2024 | $6.30 | $6.46 (2.54%) | $6.53 | $6.22 | 500,446 | $307.96 M |
| 12/30/2024 | $6.04 | $6.23 (3.15%) | $6.27 | $6.01 | 279,515 | $296.99 M |
| 12/27/2024 | $6.03 | $6.10 (1.16%) | $6.19 | $5.99 | 226,500 | $290.79 M |
| 12/26/2024 | $5.71 | $6.09 (6.65%) | $6.12 | $5.68 | 207,243 | $290.32 M |
| 12/24/2024 | $5.65 | $5.75 (1.77%) | $5.79 | $5.64 | 199,100 | $274.11 M |
| 12/23/2024 | $6.06 | $5.74 (-5.28%) | $6.07 | $5.74 | 398,524 | $273.63 M |
| 12/20/2024 | $5.97 | $6.06 (1.51%) | $6.31 | $5.76 | 699,400 | $288.89 M |
| 12/19/2024 | $6.01 | $6.10 (1.5%) | $6.19 | $5.97 | 343,000 | $290.79 M |
| 12/18/2024 | $6.44 | $6.00 (-6.83%) | $6.44 | $5.96 | 430,163 | $286.03 M |
| 12/17/2024 | $6.42 | $6.34 (-1.25%) | $6.49 | $6.20 | 236,439 | $302.23 M |
| 12/16/2024 | $6.19 | $6.40 (3.39%) | $6.43 | $6.10 | 206,000 | $305.10 M |
| 12/13/2024 | $6.19 | $6.10 (-1.45%) | $6.30 | $6.09 | 147,338 | $290.79 M |
| 12/12/2024 | $6.51 | $6.23 (-4.3%) | $6.51 | $6.10 | 202,508 | $296.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
