MBIA Inc. (FRA:MBI)
Germany · Delayed Price · Currency is EUR · Note25.90
+1.60 (6.58%)
Last updated: Jul 21, 2026, 7:12 PM CET
FRA:MBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | - | 3.33% | - |
| Jul 20, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | 24.30 | 1.67% | - |
| Jul 17, 2026 | 23.86 | 24.20 | 23.72 | 23.90 | 23.90 | -1.24% | 6,036 |
| Jul 16, 2026 | 24.25 | 24.25 | 24.03 | 24.20 | 24.20 | -1.94% | 6 |
| Jul 15, 2026 | 24.60 | 24.68 | 24.59 | 24.68 | 24.68 | 0.04% | 20 |
| Jul 14, 2026 | 24.22 | 24.67 | 24.19 | 24.67 | 24.67 | 2.20% | 684 |
| Jul 13, 2026 | 24.12 | 24.27 | 23.98 | 24.14 | 24.14 | 0.58% | 468 |
| Jul 10, 2026 | 23.62 | 24.00 | 23.62 | 24.00 | 24.00 | 0.95% | 816 |
| Jul 9, 2026 | 23.61 | 23.78 | 23.59 | 23.78 | 23.78 | -2.24% | - |
| Jul 8, 2026 | 24.01 | 24.45 | 23.83 | 24.32 | 24.32 | 1.59% | 1,878 |
| Jul 7, 2026 | 24.15 | 24.18 | 23.94 | 23.94 | 23.94 | -2.21% | 106 |
| Jul 6, 2026 | 24.25 | 24.48 | 24.19 | 24.48 | 24.48 | 2.00% | 2,342 |
| Jul 3, 2026 | 24.15 | 24.35 | 24.00 | 24.00 | 24.00 | -0.83% | 1,724 |
| Jul 2, 2026 | 23.68 | 24.20 | 23.68 | 24.20 | 24.20 | 2.59% | 2,088 |
| Jul 1, 2026 | 23.36 | 23.66 | 23.36 | 23.59 | 23.59 | 0.77% | 18 |
| Jun 30, 2026 | 23.74 | 23.74 | 23.41 | 23.41 | 23.41 | -1.10% | 1,737 |
| Jun 29, 2026 | 23.85 | 23.85 | 23.67 | 23.67 | 23.67 | -0.61% | 835 |
| Jun 26, 2026 | 23.94 | 24.38 | 23.82 | 23.82 | 23.82 | 1.34% | 800 |
| Jun 25, 2026 | 23.85 | 24.50 | 23.50 | 23.50 | 23.50 | -4.55% | 2,174 |
| Jun 24, 2026 | 24.55 | 24.68 | 24.30 | 24.62 | 24.62 | 0.49% | 620 |
| Jun 23, 2026 | 24.97 | 24.97 | 24.44 | 24.50 | 24.50 | -1.25% | 512 |
| Jun 22, 2026 | 24.94 | 24.99 | 24.80 | 24.81 | 24.81 | 1.45% | 7,548 |
| Jun 19, 2026 | 24.30 | 24.61 | 24.00 | 24.46 | 24.46 | -3.24% | 14,900 |
| Jun 18, 2026 | 25.00 | 25.33 | 24.75 | 25.28 | 25.28 | 1.10% | 1,141 |
| Jun 17, 2026 | 24.95 | 25.00 | 24.69 | 25.00 | 25.00 | 0.97% | 5,646 |
| Jun 16, 2026 | 24.75 | 24.97 | 24.75 | 24.76 | 24.76 | -4.11% | 1,018 |
| Jun 15, 2026 | 25.72 | 25.82 | 25.33 | 25.82 | 25.82 | 1.95% | 1,396 |
| Jun 12, 2026 | 25.35 | 25.99 | 25.08 | 25.33 | 25.33 | 2.84% | 1,168 |
| Jun 11, 2026 | 24.95 | 24.95 | 24.63 | 24.63 | 24.63 | 1.15% | 215 |
| Jun 10, 2026 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | -5.77% | 1,912 |
| Jun 9, 2026 | 26.01 | 26.13 | 25.83 | 25.84 | 25.84 | -2.05% | 4,666 |
| Jun 8, 2026 | 26.20 | 26.55 | 25.71 | 26.38 | 26.38 | 1.60% | 3,500 |
| Jun 5, 2026 | 26.36 | 26.36 | 25.93 | 25.96 | 25.96 | -0.78% | 8 |
| Jun 4, 2026 | 26.30 | 26.50 | 26.17 | 26.17 | 26.17 | -2.00% | 360 |
| Jun 3, 2026 | 26.71 | 27.04 | 26.64 | 26.70 | 26.70 | 0.68% | 120 |
| Jun 2, 2026 | 26.30 | 26.52 | 26.28 | 26.52 | 26.52 | 1.12% | 2,234 |
| Jun 1, 2026 | 26.52 | 26.75 | 26.23 | 26.23 | 26.23 | -3.55% | 60 |
| May 29, 2026 | 27.38 | 27.38 | 27.10 | 27.19 | 27.19 | 0.17% | 3,900 |
| May 28, 2026 | 27.24 | 27.25 | 26.94 | 27.15 | 27.15 | -2.00% | 1,456 |
| May 27, 2026 | 27.62 | 27.76 | 27.53 | 27.70 | 27.70 | -1.42% | 594 |
| May 26, 2026 | 27.52 | 28.10 | 27.50 | 28.10 | 28.10 | -2.14% | 16,044 |
| May 25, 2026 | 28.66 | 28.73 | 28.65 | 28.72 | 28.72 | -2.51% | 24 |
| May 22, 2026 | 29.42 | 29.70 | 29.26 | 29.46 | 29.46 | 1.22% | 1,792 |
| May 21, 2026 | 29.32 | 29.45 | 28.92 | 29.10 | 29.10 | -0.50% | 1,838 |
| May 20, 2026 | 29.37 | 29.90 | 29.25 | 29.25 | 29.25 | -1.47% | 1,792 |
| May 19, 2026 | 30.20 | 30.20 | 29.68 | 29.68 | 29.68 | 0.10% | 528 |
| May 18, 2026 | 29.94 | 29.95 | 29.50 | 29.65 | 29.65 | -7.92% | 4,122 |
| May 15, 2026 | 32.30 | 32.30 | 31.20 | 32.20 | 32.20 | 0.06% | 162 |
| May 14, 2026 | 31.73 | 32.18 | 31.60 | 32.18 | 32.18 | 1.66% | 2,010 |
| May 13, 2026 | 32.00 | 32.00 | 31.50 | 31.66 | 31.66 | 6.69% | 460 |