Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.770	6.860	6.680	6.760	389,819	+0.00(+0.00%)
Mar 27, 2024	6.570	6.860	6.570	6.760	446,936	+0.22(+3.36%)
Mar 26, 2024	6.680	6.760	6.515	6.540	184,705	-0.09(-1.36%)
Mar 25, 2024	6.560	6.740	6.540	6.630	187,830	+0.09(+1.38%)
Mar 22, 2024	6.670	6.670	6.480	6.540	222,122	-0.13(-1.95%)
Mar 21, 2024	6.620	6.770	6.540	6.670	299,598	+0.03(+0.45%)
Mar 20, 2024	6.420	6.710	6.310	6.640	287,597	+0.14(+2.15%)
Mar 19, 2024	6.480	6.725	6.480	6.500	256,873	-0.02(-0.31%)
Mar 18, 2024	6.540	6.580	6.430	6.520	237,020	-0.03(-0.46%)
Mar 15, 2024	6.440	6.600	6.440	6.550	1,005,314	+0.07(+1.08%)
Mar 14, 2024	6.640	6.640	6.380	6.480	329,521	-0.21(-3.14%)
Mar 13, 2024	6.660	6.790	6.645	6.690	336,720	+0.01(+0.15%)
Mar 12, 2024	6.630	6.720	6.505	6.680	335,744	+0.02(+0.30%)
Mar 11, 2024	6.330	6.660	6.320	6.660	455,555	+0.27(+4.23%)
Mar 08, 2024	6.650	6.725	6.380	6.390	432,891	-0.27(-4.05%)
Mar 07, 2024	6.500	6.820	6.450	6.660	424,529	+0.22(+3.42%)
Mar 06, 2024	6.640	6.665	6.360	6.440	555,838	-0.14(-2.13%)
Mar 05, 2024	6.430	6.740	6.430	6.580	535,500	+0.11(+1.70%)
Mar 04, 2024	6.720	6.750	6.430	6.470	592,016	-0.24(-3.58%)
Mar 01, 2024	6.580	6.810	6.440	6.710	691,290	+0.18(+2.76%)
Feb 29, 2024	6.520	7.075	6.400	6.530	1,693,699	-0.35(-5.09%)
Feb 28, 2024	6.780	7.110	6.780	6.880	782,049	+0.05(+0.73%)
Feb 27, 2024	6.900	7.040	6.801	6.830	316,948	-0.01(-0.15%)
Feb 26, 2024	6.850	6.920	6.750	6.840	279,238	-0.01(-0.15%)
Feb 23, 2024	6.610	6.950	6.610	6.850	349,004	+0.21(+3.16%)
Feb 22, 2024	6.710	6.790	6.580	6.640	382,658	-0.06(-0.90%)
Feb 21, 2024	6.760	6.840	6.620	6.700	310,049	-0.07(-1.03%)
Feb 20, 2024	6.540	6.780	6.540	6.770	357,237	+0.12(+1.80%)
Feb 16, 2024	6.790	6.860	6.640	6.650	404,552	-0.20(-2.92%)
Feb 15, 2024	6.920	6.950	6.758	6.850	377,606	+0.04(+0.59%)
Feb 14, 2024	6.450	6.830	6.410	6.810	534,716	+0.44(+6.91%)
Feb 13, 2024	6.200	6.490	6.180	6.370	890,217	+0.08(+1.27%)
Feb 12, 2024	6.140	6.320	6.140	6.290	483,772	+0.15(+2.44%)
Feb 09, 2024	6.070	6.140	6.000	6.140	316,358	+0.08(+1.32%)
Feb 08, 2024	6.110	6.150	5.990	6.060	375,857	-0.03(-0.49%)
Feb 07, 2024	6.200	6.210	6.012	6.090	318,492	-0.06(-0.98%)
Feb 06, 2024	6.120	6.230	6.080	6.150	390,109	+0.02(+0.33%)
Feb 05, 2024	6.070	6.210	5.980	6.130	476,707	-0.04(-0.65%)
Feb 02, 2024	6.030	6.254	6.030	6.170	427,790	+0.04(+0.65%)
Feb 01, 2024	6.090	6.240	5.960	6.130	582,094	+0.05(+0.82%)
Jan 31, 2024	6.250	6.430	6.070	6.080	596,405	-0.18(-2.88%)
Jan 30, 2024	6.370	6.410	6.240	6.260	353,182	-0.11(-1.73%)
Jan 29, 2024	6.400	6.450	6.320	6.370	265,604	-0.04(-0.62%)
Jan 26, 2024	6.540	6.670	6.400	6.410	341,868	-0.07(-1.08%)
Jan 25, 2024	6.690	6.790	6.320	6.480	449,409	-0.12(-1.82%)
Jan 24, 2024	6.510	6.840	6.510	6.600	931,491	+0.15(+2.33%)
Jan 23, 2024	6.560	6.700	6.430	6.450	694,099	-0.05(-0.77%)
Jan 22, 2024	6.010	6.575	5.930	6.500	1,091,668	+0.56(+9.43%)
Jan 19, 2024	5.670	5.960	5.570	5.940	681,295	+0.31(+5.51%)
Jan 18, 2024	5.400	5.640	5.300	5.630	640,772	+0.29(+5.43%)
Jan 17, 2024	5.250	5.380	5.210	5.340	664,302	-0.01(-0.19%)
Jan 16, 2024	5.360	5.390	5.280	5.350	645,460	-0.09(-1.65%)
Jan 12, 2024	5.500	5.520	5.380	5.440	757,850	+0.00(+0.00%)
Jan 11, 2024	5.680	5.720	5.440	5.440	835,085	-0.25(-4.39%)
Jan 10, 2024	5.700	5.830	5.670	5.690	760,123	-0.03(-0.52%)
Jan 09, 2024	5.880	5.880	5.650	5.720	598,772	-0.18(-3.05%)
Jan 08, 2024	5.710	5.940	5.660	5.900	811,502	+0.21(+3.69%)
Jan 05, 2024	5.590	5.780	5.570	5.690	595,954	+0.09(+1.61%)
Jan 04, 2024	5.570	5.840	5.510	5.600	917,162	+0.07(+1.27%)
Jan 03, 2024	5.700	5.880	5.520	5.530	1,337,485	-0.23(-3.99%)
Jan 02, 2024	6.030	6.120	5.730	5.760	1,060,597	-0.36(-5.88%)
Dec 29, 2023	6.050	6.180	5.960	6.120	925,820	+0.02(+0.33%)
Dec 28, 2023	6.120	6.220	5.780	6.100	1,386,585	-0.02(-0.33%)
Dec 27, 2023	6.540	6.560	6.090	6.120	1,994,599	-0.55(-8.25%)
Dec 26, 2023	6.210	7.330	6.140	6.670	5,504,479	+0.48(+7.75%)
Dec 22, 2023	5.950	6.216	5.747	6.190	3,896,308	+0.21(+3.58%)
Dec 21, 2023	6.037	6.094	5.902	5.976	2,519,552	-0.10(-1.58%)
Dec 20, 2023	5.845	6.129	5.845	6.072	2,124,793	+0.21(+3.57%)
Dec 19, 2023	5.649	5.898	5.531	5.863	2,857,646	+0.14(+2.44%)
Dec 18, 2023	5.959	6.002	5.684	5.723	3,305,422	-0.29(-4.79%)
Dec 15, 2023	6.002	6.120	5.601	6.011	7,060,293	+3.29(+120.83%)
Dec 14, 2023	2.647	2.747	2.559	2.722	7,799,067	+0.10(+3.71%)
Dec 13, 2023	2.581	2.660	2.537	2.625	7,911,526	+0.03(+1.10%)
Dec 12, 2023	2.628	2.661	2.535	2.596	12,741,382	-0.04(-1.59%)
Dec 11, 2023	2.579	2.732	2.527	2.638	18,750,676	+0.07(+2.83%)
Dec 08, 2023	2.391	2.582	2.250	2.565	60,271,316	+1.15(+81.84%)
Dec 07, 2023	1.416	1.416	1.386	1.411	5,794,069	+0.00(+0.27%)
Dec 06, 2023	1.415	1.425	1.398	1.407	1,687,646	-0.00(-0.27%)
Dec 05, 2023	1.422	1.433	1.403	1.411	1,701,133	-0.01(-0.67%)
Dec 04, 2023	1.401	1.436	1.401	1.420	1,670,456	+0.01(+0.81%)
Dec 01, 2023	1.378	1.415	1.371	1.409	1,840,460	+0.02(+1.80%)
Nov 30, 2023	1.392	1.401	1.375	1.384	2,080,655	-0.01(-0.41%)
Nov 29, 2023	1.413	1.431	1.384	1.390	1,362,374	-0.01(-0.95%)
Nov 28, 2023	1.409	1.409	1.386	1.403	1,408,484	-0.01(-0.68%)
Nov 27, 2023	1.411	1.426	1.394	1.413	1,678,146	+0.01(+0.54%)
Nov 24, 2023	1.405	1.432	1.390	1.405	1,266,598	+0.01(+0.41%)
Nov 22, 2023	1.399	1.424	1.392	1.399	1,601,700	-0.00(-0.14%)
Nov 21, 2023	1.367	1.422	1.358	1.401	1,985,642	+0.03(+2.23%)
Nov 20, 2023	1.376	1.395	1.350	1.371	2,166,559	+0.01(+0.70%)
Nov 17, 2023	1.378	1.399	1.353	1.361	2,174,019	-0.01(-0.42%)
Nov 16, 2023	1.397	1.397	1.357	1.367	2,463,064	-0.03(-2.19%)
Nov 15, 2023	1.413	1.437	1.388	1.397	2,347,874	-0.01(-0.54%)
Nov 14, 2023	1.390	1.407	1.369	1.405	2,384,787	+0.05(+3.96%)
Nov 13, 2023	1.342	1.366	1.330	1.351	1,590,384	+0.01(+0.43%)
Nov 10, 2023	1.350	1.357	1.315	1.346	2,359,498	+0.00(+0.00%)
Nov 09, 2023	1.353	1.387	1.336	1.346	2,769,681	+0.00(+0.28%)
Nov 08, 2023	1.285	1.352	1.277	1.342	2,782,142	+0.07(+5.25%)
Nov 07, 2023	1.302	1.304	1.271	1.275	2,814,007	-0.03(-2.06%)
Nov 06, 2023	1.246	1.304	1.244	1.302	2,835,884	+0.04(+3.03%)
Nov 03, 2023	1.325	1.361	1.174	1.264	5,871,634	-0.12(-8.83%)
Nov 02, 2023	1.369	1.392	1.357	1.386	2,053,007	+0.03(+2.55%)
Nov 01, 2023	1.311	1.360	1.296	1.351	1,876,285	+0.04(+2.76%)
Oct 31, 2023	1.244	1.325	1.244	1.315	2,525,898	+0.06(+5.04%)
Oct 30, 2023	1.250	1.285	1.246	1.252	1,430,529	+0.02(+1.71%)
Oct 27, 2023	1.231	1.241	1.206	1.231	1,451,721	+0.00(+0.00%)
Oct 26, 2023	1.221	1.268	1.216	1.231	1,842,904	+0.02(+1.58%)
Oct 25, 2023	1.206	1.228	1.205	1.212	1,320,879	+0.01(+0.48%)
Oct 24, 2023	1.178	1.209	1.166	1.206	1,729,743	+0.04(+3.44%)
Oct 23, 2023	1.172	1.179	1.160	1.166	1,559,556	-0.01(-0.49%)
Oct 20, 2023	1.193	1.203	1.170	1.172	1,342,223	-0.02(-1.45%)
Oct 19, 2023	1.214	1.231	1.189	1.189	1,133,898	-0.03(-2.51%)
Oct 18, 2023	1.242	1.256	1.216	1.220	1,430,079	-0.03(-2.30%)
Oct 17, 2023	1.199	1.257	1.199	1.248	1,703,550	+0.05(+3.98%)
Oct 16, 2023	1.204	1.225	1.185	1.200	2,056,428	+0.02(+1.29%)
Oct 13, 2023	1.218	1.223	1.160	1.185	2,925,226	-0.03(-2.67%)
Oct 12, 2023	1.250	1.250	1.195	1.218	2,046,802	-0.02(-1.70%)
Oct 11, 2023	1.277	1.285	1.226	1.239	1,891,487	-0.04(-3.14%)
Oct 10, 2023	1.302	1.314	1.275	1.279	2,000,211	-0.02(-1.91%)
Oct 09, 2023	1.315	1.353	1.300	1.304	1,125,246	-0.02(-1.44%)
Oct 06, 2023	1.311	1.332	1.292	1.323	1,218,281	+0.01(+0.44%)
Oct 05, 2023	1.327	1.353	1.315	1.317	1,887,229	-0.01(-1.01%)
Oct 04, 2023	1.313	1.338	1.292	1.330	1,461,896	+0.01(+0.87%)
Oct 03, 2023	1.344	1.351	1.314	1.319	1,973,782	-0.03(-2.13%)
Oct 02, 2023	1.371	1.386	1.325	1.348	3,971,839	-0.03(-2.22%)
Sep 29, 2023	1.399	1.403	1.371	1.378	1,625,728	-0.02(-1.37%)
Sep 28, 2023	1.437	1.458	1.397	1.397	1,710,246	-0.04(-2.92%)
Sep 27, 2023	1.416	1.441	1.409	1.439	1,506,692	+0.03(+2.03%)
Sep 26, 2023	1.453	1.468	1.401	1.411	1,661,458	-0.05(-3.66%)
Sep 25, 2023	1.445	1.469	1.457	1.464	1,237,945	+0.02(+1.19%)
Sep 22, 2023	1.451	1.460	1.422	1.447	1,433,317	+0.01(+0.66%)
Sep 21, 2023	1.491	1.497	1.437	1.437	1,605,137	-0.06(-3.96%)
Sep 20, 2023	1.522	1.531	1.495	1.497	1,070,583	-0.02(-1.14%)
Sep 19, 2023	1.504	1.522	1.495	1.514	1,000,315	+0.01(+0.64%)
Sep 18, 2023	1.543	1.543	1.491	1.504	1,272,776	-0.04(-2.72%)
Sep 15, 2023	1.577	1.588	1.543	1.546	2,979,685	-0.04(-2.53%)
Sep 14, 2023	1.585	1.606	1.577	1.587	1,220,117	+0.01(+0.61%)
Sep 13, 2023	1.590	1.590	1.563	1.577	915,346	-0.01(-0.36%)
Sep 12, 2023	1.556	1.585	1.541	1.583	1,210,533	+0.03(+1.97%)
Sep 11, 2023	1.545	1.556	1.529	1.552	1,340,873	+0.01(+0.87%)
Sep 08, 2023	1.613	1.617	1.537	1.539	1,599,743	-0.06(-3.94%)
Sep 07, 2023	1.585	1.629	1.567	1.602	3,295,410	+0.04(+2.44%)
Sep 06, 2023	1.533	1.565	1.529	1.564	1,881,417	+0.03(+2.12%)
Sep 05, 2023	1.537	1.560	1.516	1.531	2,031,375	-0.02(-1.11%)
Sep 01, 2023	1.520	1.556	1.518	1.548	1,143,273	+0.04(+2.66%)
Aug 31, 2023	1.485	1.513	1.481	1.508	2,197,597	+0.03(+2.07%)
Aug 30, 2023	1.491	1.501	1.471	1.478	2,354,298	-0.02(-1.40%)
Aug 29, 2023	1.602	1.602	1.493	1.499	2,474,819	-0.10(-6.22%)
Aug 28, 2023	1.592	1.638	1.587	1.598	1,827,905	+0.01(+0.36%)
Aug 25, 2023	1.606	1.625	1.586	1.592	1,175,420	+0.00(+0.00%)
Aug 24, 2023	1.560	1.616	1.560	1.592	1,543,527	+0.02(+1.21%)
Aug 23, 2023	1.541	1.585	1.541	1.573	1,245,029	+0.04(+2.36%)
Aug 22, 2023	1.552	1.573	1.536	1.537	1,301,962	-0.02(-1.11%)
Aug 21, 2023	1.615	1.617	1.543	1.554	1,653,088	-0.06(-3.90%)
Aug 18, 2023	1.581	1.641	1.577	1.617	1,609,793	+0.02(+1.44%)
Aug 17, 2023	1.604	1.628	1.590	1.594	1,663,278	-0.00(-0.12%)
Aug 16, 2023	1.617	1.652	1.596	1.596	1,206,212	-0.02(-1.18%)
Aug 15, 2023	1.621	1.627	1.611	1.615	1,197,298	-0.02(-1.05%)
Aug 14, 2023	1.665	1.671	1.632	1.632	1,202,482	-0.05(-2.73%)
Aug 11, 2023	1.610	1.688	1.610	1.678	1,474,729	+0.06(+3.78%)
Aug 10, 2023	1.636	1.650	1.617	1.617	988,701	-0.02(-1.05%)
Aug 09, 2023	1.627	1.652	1.619	1.634	1,418,564	+0.00(+0.00%)
Aug 08, 2023	1.653	1.657	1.590	1.634	1,942,185	-0.04(-2.17%)
Aug 07, 2023	1.629	1.707	1.627	1.671	1,498,715	+0.04(+2.58%)
Aug 04, 2023	1.634	1.652	1.622	1.629	1,885,126	+0.01(+0.59%)
Aug 03, 2023	1.545	1.686	1.541	1.619	1,691,497	-0.06(-3.42%)
Aug 02, 2023	1.636	1.695	1.623	1.676	1,560,555	+0.03(+1.74%)
Aug 01, 2023	1.671	1.682	1.632	1.648	1,331,844	-0.02(-1.37%)
Jul 31, 2023	1.667	1.711	1.667	1.671	1,227,661	+0.01(+0.46%)
Jul 28, 2023	1.713	1.726	1.663	1.663	928,195	-0.03(-2.03%)
Jul 27, 2023	1.720	1.732	1.692	1.697	1,259,572	-0.02(-1.33%)
Jul 26, 2023	1.669	1.720	1.669	1.720	1,250,747	+0.06(+3.45%)
Jul 25, 2023	1.667	1.686	1.655	1.663	655,137	-0.01(-0.68%)
Jul 24, 2023	1.640	1.675	1.627	1.675	964,731	+0.03(+1.74%)
Jul 21, 2023	1.684	1.697	1.640	1.646	1,108,803	-0.03(-1.60%)
Jul 20, 2023	1.676	1.678	1.638	1.673	963,601	+0.01(+0.46%)
Jul 19, 2023	1.669	1.686	1.650	1.665	1,290,333	+0.00(+0.23%)
Jul 18, 2023	1.650	1.688	1.650	1.661	683,020	+0.02(+1.16%)
Jul 17, 2023	1.604	1.655	1.594	1.642	1,575,459	+0.04(+2.38%)
Jul 14, 2023	1.634	1.644	1.594	1.604	2,769,482	-0.03(-1.87%)
Jul 13, 2023	1.653	1.679	1.632	1.634	1,547,199	-0.02(-1.16%)
Jul 12, 2023	1.720	1.726	1.650	1.653	940,938	-0.04(-2.59%)
Jul 11, 2023	1.678	1.707	1.669	1.697	990,825	+0.02(+1.49%)
Jul 10, 2023	1.692	1.727	1.664	1.673	1,388,327	-0.02(-1.35%)
Jul 07, 2023	1.636	1.699	1.636	1.696	915,974	+0.05(+2.90%)
Jul 06, 2023	1.627	1.663	1.611	1.648	1,355,861	+0.00(+0.12%)
Jul 05, 2023	1.692	1.692	1.642	1.646	1,082,542	-0.06(-3.48%)
Jul 03, 2023	1.638	1.718	1.638	1.705	1,033,184	+0.05(+3.24%)
Jun 30, 2023	1.678	1.684	1.650	1.652	842,881	-0.01(-0.58%)
Jun 29, 2023	1.604	1.663	1.598	1.661	1,199,144	+0.06(+3.95%)
Jun 28, 2023	1.571	1.608	1.554	1.598	1,810,825	+0.02(+1.46%)
Jun 27, 2023	1.627	1.637	1.564	1.575	3,368,105	-0.04(-2.72%)
Jun 26, 2023	1.625	1.650	1.617	1.619	1,545,834	-0.00(-0.12%)
Jun 23, 2023	1.615	1.632	1.612	1.621	2,365,352	-0.02(-1.05%)
Jun 22, 2023	1.631	1.646	1.615	1.638	1,270,077	+0.00(+0.00%)
Jun 21, 2023	1.621	1.644	1.608	1.638	1,484,548	+0.02(+0.94%)
Jun 20, 2023	1.657	1.675	1.623	1.623	2,009,958	-0.04(-2.30%)
Jun 16, 2023	1.705	1.709	1.649	1.661	2,092,117	-0.02(-1.14%)
Jun 15, 2023	1.632	1.680	1.632	1.680	1,207,682	-0.13(-7.08%)
May 08, 2023	1.814	1.848	1.801	1.808	2,576,747	-0.02(-0.84%)
May 05, 2023	1.801	1.863	1.801	1.824	2,156,934	+0.06(+3.14%)
May 04, 2023	1.755	1.776	1.696	1.768	1,933,155	-0.01(-0.32%)
May 03, 2023	1.782	1.839	1.772	1.774	1,213,180	-0.02(-1.07%)
May 02, 2023	1.856	1.856	1.749	1.793	2,734,662	-0.08(-4.29%)
May 01, 2023	1.925	1.946	1.871	1.873	1,681,839	-0.05(-2.58%)
Apr 28, 2023	1.971	2.003	1.904	1.923	2,246,123	-0.04(-2.04%)
Apr 27, 2023	1.986	2.019	1.944	1.963	1,717,512	-0.02(-0.87%)
Apr 26, 2023	1.999	2.028	1.969	1.980	999,781	-0.04(-1.89%)
Apr 25, 2023	2.076	2.123	2.009	2.019	2,325,860	-0.08(-3.65%)
Apr 24, 2023	2.061	2.149	2.061	2.095	3,276,101	+0.02(+1.01%)
Apr 21, 2023	2.030	2.141	2.004	2.074	5,450,304	+0.16(+8.50%)
Apr 20, 2023	1.927	1.938	1.875	1.912	2,227,887	-0.02(-0.99%)
Apr 19, 2023	1.938	1.946	1.912	1.931	2,257,355	-0.02(-0.98%)
Apr 18, 2023	2.009	2.009	1.950	1.950	1,886,884	-0.06(-2.86%)
Apr 17, 2023	1.963	2.007	1.950	2.007	7,955,182	+0.03(+1.55%)
Apr 14, 2023	2.011	2.034	1.959	1.977	1,177,120	-0.02(-1.05%)
Apr 13, 2023	2.028	2.047	1.996	1.998	1,452,548	-0.03(-1.41%)
Apr 12, 2023	2.047	2.068	2.013	2.026	1,426,364	-0.01(-0.66%)
Apr 11, 2023	2.063	2.072	2.024	2.040	2,057,950	-0.00(-0.09%)
Apr 10, 2023	1.952	2.047	1.938	2.042	1,692,470	+0.09(+4.40%)
Apr 06, 2023	1.923	1.975	1.891	1.956	2,115,925	+0.05(+2.81%)
Apr 05, 2023	1.847	1.927	1.797	1.902	3,141,727	+0.06(+3.11%)
Apr 04, 2023	1.782	1.847	1.724	1.845	6,371,536	+0.06(+3.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

MBIA Inc (NY: MBI )

Historical Prices

Sections

Services

Log In Using Your Account

MBIA Inc (NY: MBI )

Historical Prices

Sections

Services