MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.745
-0.235 (-4.72%)
Apr 1, 2025, 3:39 PM EDT - Market open
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.95 | 4.99 | 4.67 | 4.77 | - | -4.22% | 305,938 |
| Mar 31, 2025 | 4.92 | 5.10 | 4.91 | 4.98 | 4.98 | -0.60% | 234,937 |
| Mar 28, 2025 | 5.22 | 5.26 | 4.93 | 5.01 | 5.01 | -4.75% | 235,572 |
| Mar 27, 2025 | 5.14 | 5.29 | 5.04 | 5.26 | 5.26 | 3.34% | 272,718 |
| Mar 26, 2025 | 5.28 | 5.42 | 5.01 | 5.09 | 5.09 | -3.60% | 232,319 |
| Mar 25, 2025 | 5.33 | 5.47 | 5.20 | 5.28 | 5.28 | -1.31% | 192,982 |
| Mar 24, 2025 | 5.54 | 5.58 | 5.34 | 5.35 | 5.35 | -2.01% | 173,743 |
| Mar 21, 2025 | 5.47 | 5.54 | 5.40 | 5.46 | 5.46 | -1.44% | 377,711 |
| Mar 20, 2025 | 5.49 | 5.68 | 5.49 | 5.54 | 5.54 | -0.54% | 222,714 |
| Mar 19, 2025 | 5.48 | 5.63 | 5.38 | 5.57 | 5.57 | 1.46% | 235,618 |
| Mar 18, 2025 | 5.60 | 5.69 | 5.38 | 5.49 | 5.49 | -0.72% | 221,228 |
| Mar 17, 2025 | 5.42 | 5.55 | 5.35 | 5.53 | 5.53 | 2.22% | 199,641 |
| Mar 14, 2025 | 5.25 | 5.51 | 5.17 | 5.41 | 5.41 | 4.64% | 306,210 |
| Mar 13, 2025 | 5.21 | 5.31 | 5.13 | 5.17 | 5.17 | - | 289,820 |
| Mar 12, 2025 | 5.04 | 5.21 | 4.97 | 5.17 | 5.17 | 3.40% | 308,345 |
| Mar 11, 2025 | 5.14 | 5.17 | 4.93 | 5.00 | 5.00 | -2.53% | 357,442 |
| Mar 10, 2025 | 5.09 | 5.28 | 5.07 | 5.13 | 5.13 | -2.84% | 390,031 |
| Mar 7, 2025 | 5.20 | 5.35 | 5.00 | 5.28 | 5.28 | 1.34% | 374,297 |
| Mar 6, 2025 | 5.40 | 5.44 | 5.13 | 5.21 | 5.21 | -5.27% | 480,549 |
| Mar 5, 2025 | 5.44 | 5.67 | 5.13 | 5.50 | 5.50 | 0.18% | 648,981 |
| Mar 4, 2025 | 5.46 | 5.60 | 4.98 | 5.49 | 5.49 | -0.72% | 829,603 |
| Mar 3, 2025 | 6.08 | 6.09 | 5.50 | 5.53 | 5.53 | -8.90% | 866,393 |
| Feb 28, 2025 | 6.75 | 6.75 | 5.46 | 6.07 | 6.07 | -13.53% | 1,678,738 |
| Feb 27, 2025 | 7.22 | 7.32 | 7.00 | 7.02 | 7.02 | -2.77% | 287,711 |
| Feb 26, 2025 | 7.13 | 7.30 | 7.08 | 7.22 | 7.22 | 1.26% | 233,893 |
| Feb 25, 2025 | 6.96 | 7.20 | 6.80 | 7.13 | 7.13 | 3.33% | 312,064 |
| Feb 24, 2025 | 6.85 | 7.01 | 6.79 | 6.90 | 6.90 | 1.47% | 292,488 |
| Feb 21, 2025 | 6.96 | 7.03 | 6.78 | 6.80 | 6.80 | -1.59% | 453,921 |
| Feb 20, 2025 | 7.19 | 7.21 | 6.81 | 6.91 | 6.91 | -4.56% | 347,587 |
| Feb 19, 2025 | 7.15 | 7.28 | 7.05 | 7.24 | 7.24 | 0.42% | 129,289 |
| Feb 18, 2025 | 7.14 | 7.23 | 7.04 | 7.21 | 7.21 | 0.14% | 212,777 |
| Feb 14, 2025 | 7.33 | 7.38 | 7.10 | 7.20 | 7.20 | 0.42% | 252,297 |
| Feb 13, 2025 | 7.19 | 7.46 | 7.16 | 7.17 | 7.17 | 0.42% | 412,491 |
| Feb 12, 2025 | 7.26 | 7.29 | 6.97 | 7.14 | 7.14 | -2.59% | 183,261 |
| Feb 11, 2025 | 7.13 | 7.42 | 7.04 | 7.33 | 7.33 | 2.23% | 340,109 |
| Feb 10, 2025 | 7.05 | 7.19 | 6.88 | 7.17 | 7.17 | 2.14% | 234,953 |
| Feb 7, 2025 | 6.81 | 7.32 | 6.78 | 7.02 | 7.02 | 2.33% | 326,529 |
| Feb 6, 2025 | 6.98 | 7.07 | 6.78 | 6.86 | 6.86 | -1.58% | 236,238 |
| Feb 5, 2025 | 6.93 | 7.02 | 6.69 | 6.97 | 6.97 | 0.58% | 328,218 |
| Feb 4, 2025 | 7.20 | 7.30 | 6.75 | 6.93 | 6.93 | -3.48% | 436,148 |
| Feb 3, 2025 | 6.99 | 7.27 | 6.91 | 7.18 | 7.18 | 0.98% | 725,291 |
| Jan 31, 2025 | 6.12 | 7.23 | 6.05 | 7.11 | 7.11 | 15.42% | 2,367,812 |
| Jan 30, 2025 | 6.10 | 6.25 | 5.95 | 6.16 | 6.16 | 3.01% | 221,963 |
| Jan 29, 2025 | 6.08 | 6.09 | 5.90 | 5.98 | 5.98 | -1.97% | 195,811 |
| Jan 28, 2025 | 6.09 | 6.16 | 5.98 | 6.10 | 6.10 | 0.16% | 186,887 |
| Jan 27, 2025 | 5.93 | 6.12 | 5.89 | 6.09 | 6.09 | 1.84% | 193,845 |
| Jan 24, 2025 | 5.86 | 6.03 | 5.86 | 5.98 | 5.98 | 1.18% | 181,663 |
| Jan 23, 2025 | 5.93 | 5.99 | 5.87 | 5.91 | 5.91 | -0.67% | 202,860 |
| Jan 22, 2025 | 6.20 | 6.22 | 5.93 | 5.95 | 5.95 | -3.88% | 245,300 |
| Jan 21, 2025 | 6.10 | 6.22 | 5.98 | 6.19 | 6.19 | 2.31% | 329,376 |