MBIA Inc. (FRA:MBJ)
Germany · Delayed Price · Currency is EUR 5.35
-0.10 (-1.83%)
At close: Jun 26, 2026
FRA:MBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jun 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 22, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 18, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jun 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jun 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 15, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jun 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 9, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | - |
| Jun 8, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jun 5, 2026 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | 7.14% | - |
| Jun 4, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 2.51% | - |
| Jun 3, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Jun 2, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -2.02% | - |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 28, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | - |
| May 27, 2026 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -5.14% | - |
| May 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| May 25, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| May 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 21, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | - |
| May 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 18, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 0.99% | - |
| May 15, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| May 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| May 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 11, 2026 | 4.78 | 5.15 | 4.78 | 5.15 | 5.15 | 7.29% | - |
| May 8, 2026 | 5.40 | 5.40 | 4.80 | 4.80 | 4.80 | -6.80% | - |
| May 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| May 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| May 5, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 3.48% | - |
| May 4, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | -2.01% | - |
| Apr 30, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -4.23% | - |
| Apr 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 27, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 22, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Apr 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 20, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Apr 17, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | - |