MBIA Inc. - Price History
Monthly price history for MBI (MBIA Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.35 | $6.35 |
| April 2024 | $6.29 | $6.29 |
| March 2024 | $6.76 | $6.76 |
| February 2024 | $6.53 | $6.53 |
| January 2024 | $6.08 | $6.08 |
| December 2023 | $6.12 | $6.12 |
| November 2023 | $3.16 | $7.24 |
| October 2023 | $3 | $6.88 |
| September 2023 | $3.14 | $7.21 |
| August 2023 | $3.44 | $7.89 |
| July 2023 | $3.81 | $8.74 |
| June 2023 | $3.77 | $8.64 |
| May 2023 | $3.47 | $7.96 |
| April 2023 | $4.39 | $10.06 |
| March 2023 | $4.04 | $9.26 |
| February 2023 | $6.02 | $13.79 |
| January 2023 | $5.68 | $13.01 |
| December 2022 | $5.61 | $12.85 |
| November 2022 | $5.54 | $12.71 |
| October 2022 | $4.69 | $10.76 |
| September 2022 | $4.01 | $9.20 |
| August 2022 | $5.14 | $11.79 |
| July 2022 | $5.49 | $12.58 |
| June 2022 | $5.39 | $12.35 |
| May 2022 | $6.11 | $14.01 |
| April 2022 | $5.25 | $12.04 |
| March 2022 | $6.71 | $15.39 |
| February 2022 | $6.65 | $15.25 |
| January 2022 | $5.96 | $13.67 |
| December 2021 | $6.89 | $15.79 |
| November 2021 | $5.13 | $11.76 |
| October 2021 | $6.78 | $15.54 |
| September 2021 | $5.61 | $12.85 |
| August 2021 | $4.88 | $11.19 |
| July 2021 | $5.69 | $13.05 |
| June 2021 | $4.80 | $11 |
| May 2021 | $4.36 | $9.99 |
| April 2021 | $4.37 | $10.02 |
| March 2021 | $4.20 | $9.62 |
| February 2021 | $3.18 | $7.30 |
| January 2021 | $2.68 | $6.14 |
| December 2020 | $2.87 | $6.58 |
| November 2020 | $2.78 | $6.37 |
| October 2020 | $2.49 | $5.71 |
| September 2020 | $2.64 | $6.06 |
| August 2020 | $3.54 | $8.11 |
| July 2020 | $3.49 | $8.01 |
| June 2020 | $3.16 | $7.25 |
| May 2020 | $3.09 | $7.08 |
| April 2020 | $3.55 | $8.14 |
| March 2020 | $3.12 | $7.14 |
| February 2020 | $3.40 | $7.80 |
| January 2020 | $3.95 | $9.06 |
| December 2019 | $4.06 | $9.30 |
| November 2019 | $4.07 | $9.33 |
| October 2019 | $4.05 | $9.29 |
| September 2019 | $4.03 | $9.23 |
| August 2019 | $3.93 | $9 |
| July 2019 | $4.07 | $9.33 |
| June 2019 | $4.06 | $9.31 |
| May 2019 | $3.87 | $8.87 |
| April 2019 | $4.22 | $9.67 |
| March 2019 | $4.15 | $9.52 |
| February 2019 | $4.33 | $9.93 |
| January 2019 | $4.19 | $9.61 |
| December 2018 | $3.89 | $8.92 |
| November 2018 | $4.06 | $9.31 |
| October 2018 | $4.32 | $9.90 |
| September 2018 | $4.66 | $10.69 |
| August 2018 | $4.48 | $10.27 |
| July 2018 | $4.47 | $10.25 |
| June 2018 | $3.94 | $9.04 |
| May 2018 | $3.57 | $8.18 |
| April 2018 | $3.72 | $8.52 |
| March 2018 | $4.04 | $9.26 |
| February 2018 | $3.48 | $7.99 |
| January 2018 | $3.20 | $7.34 |
| December 2017 | $3.19 | $7.32 |
| November 2017 | $3.67 | $8.42 |
| October 2017 | $3.16 | $7.25 |
| September 2017 | $3.80 | $8.70 |
| August 2017 | $4.39 | $10.06 |
| July 2017 | $4.44 | $10.17 |
| June 2017 | $4.11 | $9.43 |
| May 2017 | $3.57 | $8.19 |
| April 2017 | $3.66 | $8.40 |
| March 2017 | $3.70 | $8.47 |
| February 2017 | $4.50 | $10.32 |
| January 2017 | $4.45 | $10.20 |
| December 2016 | $4.67 | $10.70 |
| November 2016 | $4.53 | $10.39 |
| October 2016 | $3.36 | $7.70 |
| September 2016 | $3.40 | $7.79 |
| August 2016 | $3.52 | $8.06 |
| July 2016 | $3.68 | $8.44 |
| June 2016 | $2.98 | $6.83 |
| May 2016 | $3.14 | $7.20 |
| April 2016 | $3.40 | $7.80 |
| March 2016 | $3.86 | $8.85 |
| February 2016 | $2.99 | $6.86 |
| January 2016 | $2.90 | $6.66 |
| December 2015 | $2.83 | $6.48 |
| November 2015 | $2.87 | $6.57 |
| October 2015 | $3.28 | $7.51 |
| September 2015 | $2.65 | $6.08 |
| August 2015 | $3.06 | $7.02 |
| July 2015 | $2.60 | $5.95 |
| June 2015 | $2.62 | $6.01 |
| May 2015 | $3.94 | $9.02 |
| April 2015 | $3.82 | $8.75 |
| March 2015 | $4.06 | $9.30 |
| February 2015 | $3.93 | $9 |
| January 2015 | $3.50 | $8.02 |
| December 2014 | $4.16 | $9.54 |
| November 2014 | $4.50 | $10.32 |
| October 2014 | $4.26 | $9.76 |
| September 2014 | $4 | $9.18 |
| August 2014 | $4.55 | $10.43 |
| July 2014 | $4.18 | $9.58 |
| June 2014 | $4.82 | $11.04 |
| May 2014 | $5.13 | $11.76 |
| April 2014 | $5.29 | $12.12 |
| March 2014 | $6.10 | $13.99 |
| February 2014 | $5.91 | $13.55 |
| January 2014 | $4.77 | $10.94 |
| December 2013 | $5.21 | $11.94 |
| November 2013 | $5.62 | $12.89 |
| October 2013 | $4.96 | $11.37 |
| September 2013 | $4.46 | $10.23 |
| August 2013 | $5.16 | $11.83 |
| July 2013 | $5.89 | $13.50 |
| June 2013 | $5.81 | $13.31 |
| May 2013 | $6.22 | $14.25 |
| April 2013 | $4.13 | $9.46 |
| March 2013 | $4.48 | $10.27 |
| February 2013 | $4.22 | $9.67 |
| January 2013 | $3.76 | $8.61 |
| December 2012 | $3.42 | $7.85 |
| November 2012 | $3.90 | $8.94 |
| October 2012 | $4.32 | $9.90 |
| September 2012 | $4.42 | $10.13 |
| August 2012 | $4.75 | $10.88 |
| July 2012 | $4.17 | $9.55 |
| June 2012 | $4.72 | $10.81 |
| May 2012 | $3.91 | $8.97 |
| April 2012 | $4.40 | $10.08 |
| March 2012 | $4.28 | $9.80 |
| February 2012 | $4.70 | $10.78 |
| January 2012 | $5.37 | $12.32 |
| December 2011 | $5.06 | $11.59 |
| November 2011 | $4.23 | $9.70 |
| October 2011 | $3.84 | $8.80 |
| September 2011 | $3.17 | $7.27 |
| August 2011 | $3.38 | $7.76 |
| July 2011 | $4.01 | $9.20 |
| June 2011 | $3.79 | $8.69 |
| May 2011 | $3.84 | $8.80 |
| April 2011 | $4.50 | $10.32 |
| March 2011 | $4.38 | $10.04 |
| February 2011 | $4.89 | $11.21 |
| January 2011 | $4.67 | $10.70 |
| December 2010 | $5.23 | $11.99 |
| November 2010 | $4.36 | $9.99 |
| October 2010 | $4.89 | $11.21 |
| September 2010 | $4.38 | $10.05 |
| August 2010 | $4.07 | $9.34 |
| July 2010 | $3.79 | $8.68 |
| June 2010 | $2.45 | $5.61 |
| May 2010 | $3.25 | $7.45 |
| April 2010 | $4.18 | $9.58 |
| March 2010 | $2.74 | $6.27 |
| February 2010 | $2.10 | $4.82 |
| January 2010 | $2.15 | $4.93 |
| December 2009 | $1.74 | $3.98 |
| November 2009 | $1.51 | $3.46 |
| October 2009 | $1.77 | $4.06 |
| September 2009 | $3.38 | $7.76 |
| August 2009 | $2.93 | $6.72 |
| July 2009 | $1.83 | $4.19 |
| June 2009 | $1.89 | $4.33 |
| May 2009 | $2.81 | $6.45 |
| April 2009 | $2.06 | $4.73 |
| March 2009 | $2 | $4.58 |
| February 2009 | $1.20 | $2.74 |
| January 2009 | $1.68 | $3.86 |
| December 2008 | $1.78 | $4.07 |
| November 2008 | $2.55 | $5.85 |
| October 2008 | $4.29 | $9.83 |
| September 2008 | $5.19 | $11.90 |
| August 2008 | $7.08 | $16.22 |
| July 2008 | $2.59 | $5.93 |
| June 2008 | $1.92 | $4.39 |
| May 2008 | $3.04 | $6.96 |
| April 2008 | $4.54 | $10.40 |
| March 2008 | $5.33 | $12.22 |
| February 2008 | $5.66 | $12.97 |
| January 2008 | $6.76 | $15.50 |
| December 2007 | $8.13 | $18.63 |
| November 2007 | $15.73 | $36.51 |
| October 2007 | $18.55 | $43.04 |
| September 2007 | $26.31 | $61.05 |
| August 2007 | $25.71 | $60 |
| July 2007 | $24.04 | $56.10 |
| June 2007 | $26.67 | $62.22 |
| May 2007 | $28.37 | $66.55 |
| April 2007 | $29.65 | $69.56 |
| March 2007 | $27.92 | $65.49 |
| February 2007 | $28.20 | $66.50 |
| January 2007 | $30.46 | $71.83 |
| December 2006 | $30.99 | $73.06 |
| November 2006 | $29.41 | $69.65 |
| October 2006 | $26.19 | $62.02 |
| September 2006 | $25.95 | $61.44 |
| August 2006 | $25.90 | $61.63 |
| July 2006 | $24.71 | $58.81 |
| June 2006 | $24.60 | $58.55 |
| May 2006 | $23.88 | $57.13 |
| April 2006 | $24.92 | $59.63 |
| March 2006 | $25.13 | $60.13 |
| February 2006 | $24.42 | $58.74 |
| January 2006 | $25.60 | $61.56 |
| December 2005 | $25.02 | $60.16 |
| November 2005 | $25.57 | $61.78 |
| October 2005 | $24.10 | $58.24 |
| September 2005 | $25.09 | $60.62 |
| August 2005 | $23.88 | $57.97 |
| July 2005 | $25.02 | $60.74 |
| June 2005 | $24.43 | $59.31 |
| May 2005 | $22.93 | $55.93 |
| April 2005 | $21.47 | $52.38 |
| March 2005 | $21.43 | $52.28 |
| February 2005 | $23.90 | $58.60 |
| January 2005 | $24.37 | $59.74 |
| December 2004 | $25.81 | $63.28 |
| November 2004 | $24.37 | $59.96 |
| October 2004 | $23.51 | $57.86 |
| September 2004 | $23.66 | $58.21 |
| August 2004 | $23.18 | $57.27 |
| July 2004 | $21.85 | $53.98 |
| June 2004 | $23.12 | $57.12 |
| May 2004 | $22.32 | $55.39 |
| April 2004 | $23.73 | $58.89 |
| March 2004 | $25.27 | $62.70 |
| February 2004 | $26.41 | $65.79 |
| January 2004 | $25.29 | $63 |
| December 2003 | $23.78 | $59.23 |
| November 2003 | $23.25 | $58.12 |
| October 2003 | $23.85 | $59.61 |
| September 2003 | $21.99 | $54.97 |
| August 2003 | $22.51 | $56.46 |
| July 2003 | $20.18 | $50.62 |
| June 2003 | $19.43 | $48.75 |
| May 2003 | $19.87 | $50.05 |
| April 2003 | $17.75 | $44.70 |
| March 2003 | $15.34 | $38.64 |
| February 2003 | $15.06 | $38.13 |
| January 2003 | $16.19 | $40.98 |
| December 2002 | $17.33 | $43.86 |
| November 2002 | $17.90 | $45.48 |
| October 2002 | $17.18 | $43.65 |
| September 2002 | $15.72 | $39.95 |
| August 2002 | $18.02 | $45.96 |
| July 2002 | $19.44 | $49.59 |
| June 2002 | $22.16 | $56.53 |
| May 2002 | $21.93 | $56.11 |
| April 2002 | $21.08 | $53.93 |
| March 2002 | $21.37 | $54.69 |
| February 2002 | $22.77 | $58.45 |
| January 2002 | $20.99 | $53.88 |
| December 2001 | $20.89 | $53.63 |
| November 2001 | $19.78 | $50.93 |
| October 2001 | $17.89 | $46.06 |
| September 2001 | $19.42 | $50 |
| August 2001 | $20.91 | $54.01 |
| July 2001 | $21.74 | $56.16 |
| June 2001 | $21.55 | $55.68 |
| May 2001 | $20.36 | $52.75 |
| April 2001 | $18.47 | $47.85 |
| March 2001 | $20.76 | $80.68 |
| February 2001 | $19.49 | $75.98 |
| January 2001 | $18.39 | $71.68 |
| December 2000 | $19.02 | $74.12 |
| November 2000 | $17.62 | $68.88 |
| October 2000 | $18.60 | $72.69 |
| September 2000 | $18.20 | $71.12 |
| August 2000 | $16.77 | $65.75 |
| July 2000 | $14.20 | $55.69 |
| June 2000 | $12.29 | $48.19 |
| May 2000 | $14.68 | $57.81 |
| April 2000 | $12.56 | $49.44 |
| March 2000 | $13.22 | $52.06 |
| February 2000 | $9.71 | $38.38 |
| January 2000 | $12.66 | $50.06 |
| December 1999 | $13.36 | $52.81 |
| November 1999 | $12.59 | $50 |
| October 1999 | $14.37 | $57.06 |
| September 1999 | $11.74 | $46.62 |
| August 1999 | $13.01 | $51.88 |
| July 1999 | $14.39 | $57.38 |
| June 1999 | $16.24 | $64.75 |
| May 1999 | $17.08 | $68.31 |
| April 1999 | $16.82 | $67.25 |
| March 1999 | $14.50 | $58 |
| February 1999 | $15.34 | $61.56 |
| January 1999 | $16.34 | $65.56 |
| December 1998 | $16.34 | $65.56 |
| November 1998 | $16.08 | $64.75 |
| October 1998 | $15.18 | $61.12 |
| September 1998 | $13.34 | $53.69 |
| August 1998 | $13.90 | $56.12 |
| July 1998 | $16.68 | $67.38 |
| June 1998 | $18.54 | $74.88 |
| May 1998 | $18.41 | $74.56 |
| April 1998 | $18.43 | $74.62 |
| March 1998 | $19.14 | $77.50 |
| February 1998 | $18.02 | $73.19 |
| January 1998 | $15.95 | $64.75 |
| December 1997 | $16.46 | $66.81 |
| November 1997 | $15.44 | $62.88 |
| October 1997 | $14.67 | $59.75 |
| September 1997 | $15.40 | $125.44 |
| August 1997 | $13.86 | $113.25 |
| July 1997 | $14.44 | $118 |
| June 1997 | $13.80 | $112.81 |
| May 1997 | $13.10 | $107.38 |
| April 1997 | $11.88 | $97.38 |
| March 1997 | $11.69 | $95.88 |
| February 1997 | $11.86 | $97.62 |
| January 1997 | $11.68 | $96.12 |
| December 1996 | $12.30 | $101.25 |
| November 1996 | $12.24 | $101.12 |
| October 1996 | $10.73 | $88.62 |
| September 1996 | $10.38 | $85.75 |
| August 1996 | $9.82 | $81.50 |
| July 1996 | $9.11 | $75.62 |
| June 1996 | $9.38 | $77.88 |
| May 1996 | $9.01 | $76.12 |
| April 1996 | $8.45 | $71.38 |
| March 1996 | $8.88 | $75 |
| February 1996 | $8.96 | $76 |
| January 1996 | $8.69 | $73.75 |
| December 1995 | $8.84 | $75 |
| November 1995 | $9.03 | $77 |
| October 1995 | $8.17 | $69.62 |
| September 1995 | $8.27 | $70.50 |
| August 1995 | $7.94 | $68 |
| July 1995 | $7.91 | $67.75 |
| June 1995 | $7.76 | $66.50 |
| May 1995 | $7.34 | $63.12 |
| April 1995 | $7.29 | $62.75 |
| March 1995 | $7.31 | $62.88 |
| February 1995 | $7.06 | $62 |
| January 1995 | $6.87 | $60.38 |
| December 1994 | $6.39 | $56.12 |
| November 1994 | $5.94 | $52.50 |
| October 1994 | $6.12 | $54.12 |
| September 1994 | $6.75 | $59.62 |
| August 1994 | $6.90 | $61.25 |
| July 1994 | $6.53 | $58 |
| June 1994 | $6.46 | $57.38 |
| May 1994 | $6.43 | $57.38 |
| April 1994 | $6.49 | $57.88 |
| March 1994 | $6.12 | $54.62 |
| February 1994 | $6.75 | $60.50 |
| January 1994 | $7.03 | $63 |
| December 1993 | $7.02 | $62.88 |
| November 1993 | $7.34 | $66 |
| October 1993 | $7.84 | $70.50 |
| September 1993 | $8.49 | $76.38 |
| August 1993 | $8.38 | $75.62 |
| July 1993 | $7.50 | $67.75 |
| June 1993 | $7.30 | $65.88 |
| May 1993 | $7.07 | $64 |
| April 1993 | $6.76 | $61.25 |
| March 1993 | $7.49 | $67.88 |
| February 1993 | $7.24 | $65.75 |
| January 1993 | $6.48 | $58.88 |
| December 1992 | $6.99 | $63.50 |
| November 1992 | $7.05 | $64.25 |
| October 1992 | $6.42 | $58.50 |
| September 1992 | $6.25 | $57 |
| August 1992 | $6.18 | $56.50 |
| July 1992 | $6.30 | $57.62 |
| June 1992 | $5.92 | $54.12 |
| May 1992 | $5.72 | $52.50 |
| April 1992 | $5.80 | $53.25 |
| March 1992 | $5.32 | $48.88 |
| February 1992 | $5.39 | $49.62 |
| January 1992 | $4.87 | $44.88 |
| December 1991 | $5.24 | $48.25 |
| November 1991 | $4.70 | $43.50 |
| October 1991 | $4.46 | $41.25 |
| September 1991 | $4.54 | $42 |
| August 1991 | $3.89 | $36.12 |
| July 1991 | $3.51 | $32.62 |
| June 1991 | $3.31 | $30.75 |
| May 1991 | $3.71 | $34.62 |
| April 1991 | $3.62 | $33.75 |
| March 1991 | $3.80 | $35.38 |
| February 1991 | $3.44 | $32.25 |
| January 1991 | $2.91 | $27.25 |
| December 1990 | $3.02 | $28.25 |
| November 1990 | $2.67 | $25.12 |
| October 1990 | $2.34 | $22 |
| September 1990 | $2.66 | $25 |
| August 1990 | $3.91 | $37 |
| July 1990 | $4.25 | $40.25 |
| June 1990 | $4.33 | $41 |
| May 1990 | $3.89 | $36.88 |
| April 1990 | $3.18 | $30.12 |
| March 1990 | $3.30 | $31.25 |
| February 1990 | $2.98 | $28.38 |
| January 1990 | $3.03 | $28.88 |
| December 1989 | $3.39 | $32.25 |
| November 1989 | $3.22 | $30.75 |
| October 1989 | $3.20 | $30.50 |
| September 1989 | $2.88 | $27.50 |
| August 1989 | $2.96 | $28.38 |
| July 1989 | $2.64 | $25.38 |
| June 1989 | $2.54 | $24.38 |
| May 1989 | $2.52 | $24.25 |
| April 1989 | $2.70 | $26 |
| March 1989 | $2.52 | $24.25 |
| February 1989 | $2.27 | $21.88 |
| January 1989 | $2.24 | $21.62 |
| December 1988 | $2.04 | $19.75 |
| November 1988 | $1.80 | $17.88 |
| October 1988 | $1.87 | $18.50 |
| September 1988 | $1.95 | $19.38 |
| August 1988 | $1.84 | $18.25 |
| July 1988 | $1.80 | $18.38 |
| June 1988 | $1.70 | $17.38 |
| May 1988 | $1.60 | $16.38 |
| April 1988 | $1.49 | $15.75 |
| March 1988 | $1.51 | $16 |
| February 1988 | $1.42 | $15.50 |
| January 1988 | $1.44 | $15.75 |
| December 1987 | $1.17 | $12.88 |
| November 1987 | $1.09 | $12.50 |
| October 1987 | $1.21 | $13.88 |
| September 1987 | $1.75 | $20.12 |
| August 1987 | $1.88 | $21.62 |
| July 1987 | $1.72 | $19.75 |
MBI
Price: $6.49
52 week price:
5-year range yield:
Payout Ratio: -110.80%
Payout Ratio Range:
Earnings Per Share: -10.03 USD
P/E Ratio: -0.91
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 167488
Market Capitalization: 320.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 1