5.60
price up icon5.07%   0.27
after-market After Hours: 5.61 0.01 +0.18%
loading

Mbia Inc Stock (MBI) Price History

The historical daily chart and data for Mbia Inc stock (MBI), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $5.60.
  • Mbia Inc all-time high stock price is $17.90, occurred on January 13, 2022.
  • The lowest Mbia Inc stock price recorded was $3.22 on September 10, 2024. Since then, Mbia Inc's stock price has risen over 73.91% to $5.60 now.
  • The 52-week high stock price for MBI is $7.4599, representing a 33.21% increase from the current share price, occurred on February 13, 2025.
  • The 52-week low stock price for MBI is $3.22, indicating a -42.50% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of Mbia Inc (MBI) stock in the beginning of 2024 was $14.80. The stock closed the year at $12.85, a loss of over -13.18% for the year.
The table below shows more information about MBI historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.64 $5.23 $0.41 1,274,256.0 +5.07%
Jul 31, 2025 $5.35 $4.99 $0.36 362,625.0 +5.34%
Jul 30, 2025 $5.10 $4.72 $0.375 390,987.0 +3.05%
Jul 29, 2025 $5.05 $4.89 $0.16 149,046.0 +0.61%
Jul 28, 2025 $5.01 $4.86 $0.155 212,899.0 -1.41%
Jul 25, 2025 $4.99 $4.89 $0.10 143,387.0 +1.23%
Jul 24, 2025 $5.12 $4.87 $0.25 207,782.0 -3.74%
Jul 23, 2025 $5.10 $5.06 $0.0383 127,662.0 +3.04%
Jul 22, 2025 $5.07 $4.87 $0.20 248,833.0 -0.80%
Jul 21, 2025 $5.07 $4.82 $0.255 321,262.0 +3.76%
Jul 18, 2025 $4.84 $4.71 $0.13 184,774.0 +0.63%
Jul 17, 2025 $4.79 $4.54 $0.25 213,528.0 +5.08%
Jul 16, 2025 $4.55 $4.41 $0.14 161,484.0 +1.57%
Jul 15, 2025 $4.59 $4.43 $0.165 257,810.0 -0.45%
Jul 14, 2025 $4.54 $4.43 $0.11 89,122.0 +1.13%
Jul 11, 2025 $4.57 $4.40 $0.17 193,767.0 -1.12%
Jul 10, 2025 $4.51 $4.34 $0.175 269,882.0 +1.82%
Jul 09, 2025 $4.43 $4.32 $0.1122 166,869.0 -0.23%
Jul 08, 2025 $4.52 $4.37 $0.1499 179,787.0 +0.46%
Jul 07, 2025 $4.42 $4.31 $0.1121 188,358.0 -0.45%
Jul 03, 2025 $4.45 $4.31 $0.1364 63,073.0 +2.56%

Mbia Inc Stock (MBI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mbia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mbia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mbia Inc Stock (MBI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.64 $5.23 $0.41 1,274,256.0 +0.00%
Jul, 2025 $5.64 $4.26 $1.38 5,695,495.0 +29.03%
Jun, 2025 $4.57 $4.11 $0.465 4,002,645.0 -1.59%
May, 2025 $5.00 $4.11 $0.89 5,658,759.0 -5.97%
Apr, 2025 $4.99 $3.86 $1.13 7,794,801.0 -5.82%
Mar, 2025 $6.09 $4.91 $1.18 6,741,981.0 -17.96%
Feb, 2025 $7.46 $5.46 $2.00 7,341,055.0 -14.63%
Jan, 2025 $7.23 $5.75 $1.48 9,094,822.0 +10.06%

Mbia Inc Stock (MBI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.09 $5.64 $1.45 6,491,986.0 -9.58%
Nov, 2024 $7.16 $3.75 $3.41 18,472,910.0 +74.87%
Oct, 2024 $4.00 $3.28 $0.72 5,247,196.0 +10.36%
Sep, 2024 $3.96 $3.22 $0.74 6,236,794.0 -8.93%
Aug, 2024 $4.48 $3.55 $0.93 10,851,695.0 -10.91%
Jul, 2024 $5.72 $4.30 $1.42 17,473,156.0 -19.85%
Jun, 2024 $5.87 $5.10 $0.77 6,452,783.0 -2.83%
May, 2024 $6.87 $5.46 $1.41 7,208,283.0 -10.17%
Apr, 2024 $6.86 $6.03 $0.83 7,743,292.0 -6.95%
Mar, 2024 $6.86 $6.31 $0.55 8,207,408.0 +3.52%
Feb, 2024 $7.11 $5.96 $1.15 10,045,768.0 +7.40%
Jan, 2024 $6.84 $5.21 $1.63 14,994,210.0 -0.65%

Mbia Inc Stock (MBI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.37 $5.78 $8.59 41,560,488.0 -15.47%
Nov, 2023 $7.52 $6.14 $1.38 9,140,200.0 +5.23%
Oct, 2023 $7.25 $6.07 $1.18 7,650,622.0 -4.58%
Sep, 2023 $8.52 $7.17 $1.35 6,066,997.0 -8.62%
Aug, 2023 $8.93 $7.70 $1.23 6,966,024.0 -9.73%
Jul, 2023 $9.06 $8.34 $0.72 4,574,391.0 +1.16%
Jun, 2023 $8.94 $7.91 $1.03 7,705,619.0 +8.54%
May, 2023 $10.18 $7.33 $2.85 14,403,879.0 -20.87%
Apr, 2023 $11.24 $9.02 $2.22 8,625,095.0 +8.64%
Mar, 2023 $14.00 $7.86 $6.14 14,866,764.0 -32.85%
Feb, 2023 $13.90 $12.45 $1.45 6,417,831.0 +6.00%
Jan, 2023 $13.51 $12.37 $1.14 4,846,843.0 +1.25%
$37.19
price down icon 0.35%
insurance_specialty AGO
$83.84
price down icon 0.87%
insurance_specialty RDN
$32.92
price up icon 0.95%
insurance_specialty ACT
$35.13
price up icon 1.08%
$56.52
price up icon 0.95%
insurance_specialty MTG
$26.28
price up icon 1.47%
Cap:     |  Volume (24h):