MBIA Inc. (FRA:MBJ)
Germany · Delayed Price · Currency is EUR 5.35
+0.05 (0.94%)
Last updated: Jan 28, 2026, 8:02 AM CET
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 29, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | - |
| Jan 28, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 27, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 26, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jan 21, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jan 20, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 3,200 |
| Jan 19, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Jan 16, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jan 15, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | - |
| Jan 14, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jan 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Jan 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jan 9, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Jan 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 7, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | - |
| Jan 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 2, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Dec 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Dec 23, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| Dec 22, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Dec 19, 2025 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -6.11% | - |
| Dec 18, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | - |
| Dec 17, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Dec 16, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 12, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Dec 11, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 1.56% | - |
| Dec 10, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Dec 9, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 8, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 3.20% | - |
| Dec 5, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Dec 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Dec 3, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 4.84% | - |
| Dec 2, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 27, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Nov 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Nov 25, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Nov 24, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 21, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | - |
| Nov 20, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Nov 19, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | - |
| Nov 18, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | - |