MBIA Inc. (FRA:MBJ)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Feb 20, 2026
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 19, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Feb 18, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.41% | - |
| Feb 17, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 12, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 11, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Feb 10, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Feb 9, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Feb 6, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Feb 5, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | - |
| Feb 4, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Feb 3, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Feb 2, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | - |
| 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% | - |