MBIA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	20.24	20.25	20.24	20.25	20.25	0.05%	40
Nov 28, 2025	20.27	20.27	20.22	20.24	20.24	0.67%	10
Nov 27, 2025	20.10	20.59	20.10	20.10	20.10	-0.79%	196
Nov 26, 2025	20.27	20.27	20.26	20.26	20.26	0.55%	928
Nov 25, 2025	20.12	20.15	20.12	20.15	20.15	0.70%	928
Nov 24, 2025	20.12	20.12	20.01	20.01	20.01	0.05%	928
Nov 21, 2025	20.08	20.28	20.00	20.00	20.00	0.50%	928
Nov 20, 2025	20.08	20.08	19.90	19.90	19.90	-1.19%	114
Nov 19, 2025	19.99	20.14	19.99	20.14	20.14	2.76%	903
Nov 18, 2025	19.60	20.20	19.60	19.60	19.60	-3.28%	536
Nov 17, 2025	20.34	20.78	20.27	20.27	20.27	-1.60%	2,000
Nov 14, 2025	20.66	20.90	20.60	20.60	20.60	-0.51%	3
Nov 13, 2025	20.74	20.75	20.70	20.70	20.70	-1.00%	48
Nov 12, 2025	20.56	20.91	20.55	20.91	20.91	3.13%	11
Nov 11, 2025	20.80	20.80	20.28	20.28	20.28	-2.27%	229
Nov 10, 2025	20.45	20.75	20.43	20.75	20.75	1.92%	107
Nov 7, 2025	20.48	20.67	20.36	20.36	20.36	1.60%	746
Nov 6, 2025	20.41	20.41	20.04	20.04	20.04	-1.04%	729
Nov 5, 2025	20.14	20.25	20.13	20.25	20.25	1.66%	281
Nov 4, 2025	20.27	20.27	19.88	19.91	19.91	-4.63%	703
Nov 3, 2025	20.70	20.88	20.70	20.88	20.88	0.87%	10
Oct 31, 2025	20.66	20.96	20.65	20.70	20.70	-0.02%	27
Oct 30, 2025	20.56	20.71	20.56	20.71	20.71	-0.02%	145
Oct 29, 2025	20.55	20.72	20.55	20.71	20.71	-1.83%	57
Oct 28, 2025	20.72	21.10	20.72	21.10	21.10	-0.40%	745
Oct 27, 2025	21.09	21.28	21.01	21.18	21.18	2.32%	1,631
Oct 24, 2025	20.70	20.85	20.68	20.70	20.70	-1.43%	4
Oct 23, 2025	20.97	21.00	20.79	21.00	21.00	0.70%	132
Oct 22, 2025	20.71	20.86	20.67	20.86	20.86	-0.17%	225
Oct 21, 2025	20.70	20.89	20.58	20.89	20.89	-1.02%	2,388
Oct 20, 2025	20.56	21.15	20.56	21.11	21.11	3.76%	1,487
Oct 17, 2025	20.17	20.46	20.09	20.34	20.34	0.74%	2
Oct 16, 2025	20.14	20.37	20.09	20.19	20.19	-0.71%	290
Oct 15, 2025	20.41	20.61	20.34	20.34	20.34	1.68%	500
Oct 14, 2025	19.88	20.00	19.87	20.00	20.00	-0.22%	701
Oct 13, 2025	20.69	20.69	19.95	20.05	20.05	0.73%	350
Oct 10, 2025	19.99	20.35	19.90	19.90	19.90	-2.16%	861
Oct 9, 2025	20.18	20.34	20.18	20.34	20.34	0.89%	120
Oct 8, 2025	20.18	20.18	20.14	20.16	20.16	-1.61%	120
Oct 7, 2025	20.40	20.49	20.10	20.49	20.49	0.64%	1,238
Oct 6, 2025	20.30	20.36	20.15	20.36	20.36	-0.07%	236
Oct 3, 2025	20.13	20.42	20.13	20.38	20.38	-0.54%	418
Oct 2, 2025	19.99	20.49	19.99	20.49	20.49	-1.28%	2,120
Oct 1, 2025	20.75	20.75	20.03	20.75	20.75	1.64%	1,506
Sep 30, 2025	20.37	20.69	20.15	20.42	20.42	0.86%	615
Sep 29, 2025	20.14	20.45	20.14	20.24	20.24	-1.29%	1,725
Sep 26, 2025	20.53	20.73	20.50	20.51	-34.50	1.38%	1
Sep 25, 2025	20.36	20.36	20.23	20.23	19.91	-0.93%	950
Sep 24, 2025	20.23	20.45	20.09	20.42	20.10	-1.26%	3,783
Sep 23, 2025	20.61	20.86	20.60	20.68	20.35	0.39%	2,675