MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBI — MBIA Inc.
NYSEMBIA Inc.
$4.45
-0.02(-0.45%)
- O
- 4.47
- H
- 4.55
- L
- 4.28
- V
- 670.63K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.45
Period Return-4.71%
Period High$8.26
Period Low$4.11
Avg Daily Volume357.7K
Total Trading Days365
MBI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.47 | $4.55 | $4.28 | $4.45 | $-0.02 | -0.45% | 670,627 | $4.43 | $4.28 $4.55 |
| Oct 5, 2026 | $4.42 | $4.48 | $4.38 | $4.47 | +$0.07 | +1.59% | 301,725 | $4.45 | $4.38 $4.48 |
| Oct 2, 2026 | $4.33 | $4.43 | $4.33 | $4.40 | +$0.11 | +2.56% | 276,650 | $4.37 | $4.33 $4.43 |
| Oct 1, 2026 | $4.27 | $4.32 | $4.19 | $4.29 | +$0.03 | +0.70% | 400,214 | $4.26 | $4.19 $4.32 |
| Sep 30, 2026 | $4.30 | $4.34 | $4.26 | $4.26 | $-0.03 | -0.70% | 227,087 | $4.29 | $4.26 $4.34 |
| Sep 29, 2026 | $4.31 | $4.34 | $4.28 | $4.29 | $-0.02 | -0.46% | 400,757 | $4.31 | $4.28 $4.34 |
| Sep 28, 2026 | $4.35 | $4.42 | $4.30 | $4.31 | $-0.08 | -1.82% | 327,919 | $4.33 | $4.30 $4.42 |
| Sep 25, 2026 | $4.45 | $4.47 | $4.38 | $4.39 | $-0.04 | -0.90% | 323,092 | $4.41 | $4.38 $4.47 |
| Sep 24, 2026 | $4.51 | $4.57 | $4.43 | $4.43 | $-0.08 | -1.77% | 353,627 | $4.50 | $4.43 $4.57 |
| Sep 23, 2026 | $4.52 | $4.53 | $4.44 | $4.51 | $-0.02 | -0.44% | 437,338 | $4.49 | $4.44 $4.53 |
| Sep 22, 2026 | $4.54 | $4.54 | $4.44 | $4.53 | $-0.01 | -0.22% | 436,172 | $4.51 | $4.44 $4.54 |
| Sep 21, 2026 | $4.33 | $4.54 | $4.33 | $4.54 | +$0.15 | +3.42% | 542,538 | $4.49 | $4.33 $4.54 |
| Sep 18, 2026 | $4.50 | $4.50 | $4.38 | $4.39 | $-0.13 | -2.88% | 1,198,579 | $4.40 | $4.38 $4.50 |
| Sep 17, 2026 | $4.60 | $4.60 | $4.51 | $4.52 | $-0.02 | -0.44% | 374,946 | $4.54 | $4.51 $4.60 |
| Sep 16, 2026 | $4.50 | $4.60 | $4.46 | $4.54 | +$0.04 | +0.89% | 447,053 | $4.55 | $4.46 $4.60 |
| Sep 15, 2026 | $4.61 | $4.61 | $4.44 | $4.50 | $-0.15 | -3.23% | 616,179 | $4.50 | $4.44 $4.61 |
| Sep 14, 2026 | $4.63 | $4.69 | $4.57 | $4.65 | +$0.01 | +0.22% | 335,164 | $4.64 | $4.57 $4.69 |
| Sep 11, 2026 | $4.67 | $4.69 | $4.60 | $4.64 | +$0.03 | +0.65% | 385,928 | $4.64 | $4.60 $4.69 |
| Sep 10, 2026 | $4.57 | $4.63 | $4.56 | $4.61 | +$0.04 | +0.88% | 243,858 | $4.59 | $4.56 $4.63 |
| Sep 9, 2026 | $4.63 | $4.63 | $4.54 | $4.57 | $-0.04 | -0.87% | 397,636 | $4.59 | $4.54 $4.63 |
| Sep 8, 2026 | $4.74 | $4.74 | $4.53 | $4.61 | $-0.16 | -3.35% | 646,098 | $4.60 | $4.53 $4.74 |
| Sep 4, 2026 | $4.76 | $4.79 | $4.72 | $4.77 | $-0.01 | -0.21% | 351,914 | $4.75 | $4.72 $4.79 |
| Sep 3, 2026 | $4.79 | $4.84 | $4.73 | $4.78 | +$0.02 | +0.42% | 263,261 | $4.79 | $4.73 $4.84 |
| Sep 2, 2026 | $4.70 | $4.81 | $4.67 | $4.76 | +$0.09 | +1.93% | 316,194 | $4.77 | $4.67 $4.81 |
| Sep 1, 2026 | $4.81 | $4.85 | $4.64 | $4.67 | $-0.16 | -3.31% | 425,306 | $4.71 | $4.64 $4.85 |
| Aug 31, 2026 | $4.79 | $4.90 | $4.76 | $4.83 | +$0.04 | +0.84% | 513,453 | $4.81 | $4.76 $4.90 |
| Aug 28, 2026 | $4.78 | $4.86 | $4.76 | $4.79 | $-0.01 | -0.21% | 481,874 | $4.81 | $4.76 $4.86 |
| Aug 27, 2026 | $4.96 | $4.97 | $4.74 | $4.80 | $-0.21 | -4.19% | 617,173 | $4.81 | $4.74 $4.97 |
| Aug 26, 2026 | $4.92 | $5.06 | $4.85 | $5.01 | +$0.11 | +2.24% | 732,056 | $4.95 | $4.85 $5.06 |
| Aug 25, 2026 | $4.94 | $4.96 | $4.85 | $4.90 | $-0.01 | -0.20% | 249,227 | $4.90 | $4.85 $4.96 |