NYSE:MBI
MBIA Inc Stock Price (Quote)
$6.38
-0.110 (-1.69%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.03 | $6.86 | Friday, 3rd May 2024 MBI stock ended at $6.38. This is 1.69% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.64% from a day low at $6.36 to a day high of $6.65. |
| 90 days | $5.98 | $7.11 | |
| 52 weeks | $5.21 | $14.37 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.65 | $6.65 | $6.36 | $6.38 | 205 345 |
| May 02, 2024 | $6.45 | $6.57 | $6.37 | $6.49 | 236 351 |
| May 01, 2024 | $6.32 | $6.54 | $6.32 | $6.34 | 201 024 |
| Apr 30, 2024 | $6.32 | $6.42 | $6.29 | $6.29 | 268 304 |
| Apr 29, 2024 | $6.85 | $6.86 | $6.39 | $6.41 | 312 438 |
| Apr 26, 2024 | $6.31 | $6.83 | $6.27 | $6.82 | 660 909 |
| Apr 25, 2024 | $6.50 | $6.52 | $6.28 | $6.33 | 360 578 |
| Apr 24, 2024 | $6.25 | $6.59 | $6.25 | $6.58 | 400 517 |
| Apr 23, 2024 | $6.12 | $6.29 | $6.11 | $6.29 | 500 613 |
| Apr 22, 2024 | $6.15 | $6.21 | $6.03 | $6.08 | 310 672 |
| Apr 19, 2024 | $6.03 | $6.19 | $6.03 | $6.12 | 424 273 |
| Apr 18, 2024 | $6.14 | $6.20 | $6.04 | $6.05 | 230 896 |
| Apr 17, 2024 | $6.27 | $6.34 | $6.07 | $6.12 | 407 491 |
| Apr 16, 2024 | $6.23 | $6.32 | $6.19 | $6.26 | 549 044 |
| Apr 15, 2024 | $6.36 | $6.41 | $6.22 | $6.23 | 228 301 |
| Apr 12, 2024 | $6.20 | $6.40 | $6.17 | $6.24 | 285 160 |
| Apr 11, 2024 | $6.22 | $6.34 | $6.14 | $6.29 | 278 830 |
| Apr 10, 2024 | $6.49 | $6.49 | $6.08 | $6.23 | 586 465 |
| Apr 09, 2024 | $6.63 | $6.81 | $6.58 | $6.71 | 227 027 |
| Apr 08, 2024 | $6.47 | $6.77 | $6.45 | $6.57 | 446 779 |
| Apr 05, 2024 | $6.40 | $6.47 | $6.36 | $6.44 | 149 538 |
| Apr 04, 2024 | $6.42 | $6.60 | $6.35 | $6.41 | 251 159 |
| Apr 03, 2024 | $6.29 | $6.40 | $6.27 | $6.31 | 260 663 |
| Apr 02, 2024 | $6.59 | $6.63 | $6.32 | $6.34 | 241 652 |
| Apr 01, 2024 | $6.62 | $6.78 | $6.54 | $6.69 | 350 154 |
