MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.750
+0.080 (1.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MBIA Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.634.824.524.764.761.93%314,698
Apr 24, 20254.634.704.604.674.670.86%158,480
Apr 23, 20254.754.764.504.634.630.87%248,153
Apr 22, 20254.344.624.344.594.597.75%316,965
Apr 21, 20254.334.384.144.264.26-2.74%239,882
Apr 17, 20253.984.383.984.384.3810.05%416,290
Apr 16, 20254.034.063.953.983.98-2.69%228,964
Apr 15, 20254.184.234.044.094.09-1.92%333,472
Apr 14, 20253.954.243.934.174.176.38%251,310
Apr 11, 20254.104.123.863.923.92-5.08%833,847
Apr 10, 20254.254.294.024.134.13-5.06%328,004
Apr 9, 20254.084.473.914.354.355.84%816,792
Apr 8, 20254.414.444.064.114.11-4.42%360,476
Apr 7, 20254.144.584.014.304.30-0.46%411,093
Apr 4, 20254.344.424.094.324.32-4.00%746,995
Apr 3, 20254.564.774.414.504.50-6.83%523,406
Apr 2, 20254.634.894.634.834.832.11%246,666
Apr 1, 20254.954.994.664.734.73-5.02%390,799
Mar 31, 20254.925.104.914.984.98-0.60%234,937
Mar 28, 20255.225.264.935.015.01-4.75%235,572
Mar 27, 20255.145.295.045.265.263.34%272,718
Mar 26, 20255.285.425.015.095.09-3.60%232,319
Mar 25, 20255.335.475.205.285.28-1.31%192,982
Mar 24, 20255.545.585.345.355.35-2.01%173,743
Mar 21, 20255.475.545.405.465.46-1.44%377,711
Mar 20, 20255.495.685.495.545.54-0.54%222,714
Mar 19, 20255.485.635.385.575.571.46%235,618
Mar 18, 20255.605.695.385.495.49-0.72%221,228
Mar 17, 20255.425.555.355.535.532.22%199,641
Mar 14, 20255.255.515.175.415.414.64%306,210
Mar 13, 20255.215.315.135.175.17-289,820
Mar 12, 20255.045.214.975.175.173.40%308,345
Mar 11, 20255.145.174.935.005.00-2.53%357,442
Mar 10, 20255.095.285.075.135.13-2.84%390,031
Mar 7, 20255.205.355.005.285.281.34%374,297
Mar 6, 20255.405.445.135.215.21-5.27%480,549
Mar 5, 20255.445.675.135.505.500.18%648,981
Mar 4, 20255.465.604.985.495.49-0.72%829,603
Mar 3, 20256.086.095.505.535.53-8.90%866,393
Feb 28, 20256.756.755.466.076.07-13.53%1,678,738
Feb 27, 20257.227.327.007.027.02-2.77%287,711
Feb 26, 20257.137.307.087.227.221.26%233,893
Feb 25, 20256.967.206.807.137.133.33%312,064
Feb 24, 20256.857.016.796.906.901.47%292,488
Feb 21, 20256.967.036.786.806.80-1.59%453,921
Feb 20, 20257.197.216.816.916.91-4.56%347,587
Feb 19, 20257.157.287.057.247.240.42%129,289
Feb 18, 20257.147.237.047.217.210.14%212,777
Feb 14, 20257.337.387.107.207.200.42%252,297
Feb 13, 20257.197.467.167.177.170.42%412,491