MBIA Inc.MBINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.39 | $6.67 | $6.38 | $6.43 | 270,900 |
| 1/30/2026 | $6.65 | $6.74 | $6.38 | $6.40 | 563,600 |
| 1/29/2026 | $6.44 | $6.68 | $6.40 | $6.67 | 272,512 |
| 1/28/2026 | $6.43 | $6.50 | $6.35 | $6.42 | 206,003 |
| 1/27/2026 | $6.43 | $6.52 | $6.31 | $6.45 | 261,400 |
| 1/26/2026 | $6.49 | $6.62 | $6.36 | $6.40 | 376,849 |
| 1/23/2026 | $6.49 | $6.66 | $6.40 | $6.51 | 252,300 |
| 1/22/2026 | $6.64 | $6.73 | $6.47 | $6.52 | 380,429 |
| 1/21/2026 | $6.68 | $6.80 | $6.52 | $6.65 | 428,030 |
| 1/20/2026 | $6.87 | $6.92 | $6.60 | $6.64 | 371,200 |
| 1/16/2026 | $7.01 | $7.12 | $6.90 | $6.90 | 341,300 |
| 1/15/2026 | $6.95 | $7.19 | $6.95 | $7.02 | 274,500 |
| 1/14/2026 | $7.08 | $7.14 | $6.94 | $6.97 | 347,100 |
| 1/13/2026 | $7.08 | $7.45 | $6.89 | $7.12 | 1.27M |
| 1/12/2026 | $7.05 | $7.19 | $7.03 | $7.07 | 215,323 |
| 1/9/2026 | $7.62 | $7.77 | $7.08 | $7.14 | 424,400 |
| 1/8/2026 | $6.87 | $7.61 | $6.87 | $7.60 | 715,700 |
| 1/7/2026 | $6.78 | $7.00 | $6.60 | $6.90 | 470,400 |
| 1/6/2026 | $6.75 | $6.85 | $6.53 | $6.80 | 600,348 |
| 1/5/2026 | $6.89 | $6.93 | $6.77 | $6.78 | 291,567 |
| 1/2/2026 | $7.16 | $7.16 | $6.72 | $6.92 | 609,633 |
| 12/31/2025 | $7.14 | $7.18 | $7.06 | $7.16 | 179,600 |
| 12/30/2025 | $7.01 | $7.20 | $6.98 | $7.13 | 215,000 |
| 12/29/2025 | $7.08 | $7.16 | $7.01 | $7.04 | 274,340 |
| 12/26/2025 | $7.07 | $7.18 | $6.93 | $7.12 | 250,600 |
| 12/24/2025 | $7.11 | $7.15 | $7.02 | $7.10 | 157,147 |
| 12/23/2025 | $7.12 | $7.27 | $6.93 | $7.11 | 387,000 |
| 12/22/2025 | $7.19 | $7.30 | $7.09 | $7.11 | 408,000 |
| 12/19/2025 | $7.78 | $7.85 | $7.21 | $7.23 | 469,022 |
| 12/18/2025 | $7.37 | $7.76 | $7.37 | $7.72 | 465,942 |
| 12/17/2025 | $7.53 | $7.55 | $7.32 | $7.38 | 306,736 |
| 12/16/2025 | $7.54 | $7.61 | $7.41 | $7.51 | 391,800 |
| 12/15/2025 | $7.59 | $7.68 | $7.47 | $7.51 | 687,500 |
| 12/12/2025 | $7.71 | $7.72 | $7.52 | $7.55 | 324,700 |
| 12/11/2025 | $7.55 | $7.76 | $7.55 | $7.67 | 423,500 |
| 12/10/2025 | $7.42 | $7.58 | $7.38 | $7.53 | 327,920 |
| 12/9/2025 | $7.54 | $7.75 | $7.43 | $7.45 | 200,000 |
| 12/8/2025 | $7.41 | $7.62 | $7.35 | $7.56 | 243,700 |
| 12/5/2025 | $7.53 | $7.60 | $7.29 | $7.36 | 332,812 |
| 12/4/2025 | $7.65 | $7.81 | $7.56 | $7.58 | 204,113 |
| 12/3/2025 | $7.23 | $7.71 | $7.23 | $7.68 | 305,300 |
| 12/2/2025 | $7.36 | $7.38 | $7.18 | $7.21 | 320,107 |
| 12/1/2025 | $7.57 | $7.60 | $7.36 | $7.38 | 213,506 |
| 11/28/2025 | $7.57 | $7.73 | $7.51 | $7.55 | 141,410 |
| 11/26/2025 | $7.50 | $7.58 | $7.34 | $7.54 | 333,715 |
| 11/25/2025 | $7.51 | $7.62 | $7.47 | $7.52 | 259,817 |
| 11/24/2025 | $7.58 | $7.63 | $7.44 | $7.47 | 222,816 |
| 11/21/2025 | $7.50 | $7.73 | $7.48 | $7.62 | 271,342 |
| 11/20/2025 | $7.73 | $7.81 | $7.40 | $7.41 | 320,500 |
| 11/19/2025 | $7.70 | $7.80 | $7.60 | $7.64 | 243,233 |
| 11/18/2025 | $7.49 | $7.84 | $7.45 | $7.64 | 316,340 |
| 11/17/2025 | $7.71 | $7.83 | $7.54 | $7.54 | 223,427 |
| 11/14/2025 | $7.55 | $7.82 | $7.55 | $7.72 | 394,000 |
| 11/13/2025 | $7.47 | $7.72 | $7.39 | $7.64 | 319,214 |
| 11/12/2025 | $7.50 | $7.62 | $7.45 | $7.53 | 310,000 |
| 11/11/2025 | $7.52 | $7.87 | $7.47 | $7.51 | 513,700 |
| 11/10/2025 | $7.57 | $7.73 | $7.43 | $7.55 | 472,400 |
| 11/7/2025 | $7.27 | $7.50 | $7.15 | $7.49 | 534,048 |
| 11/6/2025 | $7.35 | $7.40 | $7.18 | $7.30 | 221,100 |
| 11/5/2025 | $6.91 | $7.54 | $6.91 | $7.41 | 616,412 |
| 11/4/2025 | $6.77 | $6.89 | $6.68 | $6.78 | 200,700 |