MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
5.60
+0.27 (5.07%)
Aug 1, 2025, 4:00 PM - Market closed
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.29 | 5.64 | 5.23 | 5.60 | 5.60 | 5.07% | 1,274,402 |
| Jul 31, 2025 | 5.00 | 5.35 | 4.99 | 5.33 | 5.33 | 5.34% | 362,671 |
| Jul 30, 2025 | 4.94 | 5.10 | 4.73 | 5.06 | 5.06 | 3.05% | 391,015 |
| Jul 29, 2025 | 4.97 | 5.05 | 4.89 | 4.91 | 4.91 | 0.61% | 149,046 |
| Jul 28, 2025 | 4.96 | 5.01 | 4.86 | 4.88 | 4.88 | -1.41% | 212,899 |
| Jul 25, 2025 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | 1.23% | 143,487 |
| Jul 24, 2025 | 5.06 | 5.12 | 4.87 | 4.89 | 4.89 | -3.74% | 207,782 |
| Jul 23, 2025 | 4.99 | 5.15 | 4.91 | 5.08 | 5.08 | 3.04% | 249,298 |
| Jul 22, 2025 | 4.96 | 5.07 | 4.87 | 4.93 | 4.93 | -0.80% | 248,833 |
| Jul 21, 2025 | 4.84 | 5.07 | 4.82 | 4.97 | 4.97 | 3.76% | 321,262 |
| Jul 18, 2025 | 4.82 | 4.84 | 4.71 | 4.79 | 4.79 | 0.63% | 184,774 |
| Jul 17, 2025 | 4.54 | 4.79 | 4.54 | 4.76 | 4.76 | 5.08% | 213,555 |
| Jul 16, 2025 | 4.53 | 4.55 | 4.41 | 4.53 | 4.53 | 1.57% | 161,484 |
| Jul 15, 2025 | 4.49 | 4.60 | 4.43 | 4.46 | 4.46 | -0.45% | 257,810 |
| Jul 14, 2025 | 4.43 | 4.54 | 4.43 | 4.48 | 4.48 | 1.13% | 89,122 |
| Jul 11, 2025 | 4.44 | 4.57 | 4.40 | 4.43 | 4.43 | -1.12% | 193,767 |
| Jul 10, 2025 | 4.41 | 4.52 | 4.34 | 4.48 | 4.48 | 1.82% | 269,882 |
| Jul 9, 2025 | 4.41 | 4.43 | 4.32 | 4.40 | 4.40 | -0.23% | 166,869 |
| Jul 8, 2025 | 4.41 | 4.52 | 4.37 | 4.41 | 4.41 | 0.46% | 179,787 |
| Jul 7, 2025 | 4.33 | 4.42 | 4.31 | 4.39 | 4.39 | -0.45% | 188,358 |
| Jul 3, 2025 | 4.33 | 4.45 | 4.31 | 4.41 | 4.41 | 2.56% | 63,073 |
| Jul 2, 2025 | 4.39 | 4.39 | 4.28 | 4.30 | 4.30 | -1.83% | 144,591 |
| Jul 1, 2025 | 4.31 | 4.48 | 4.27 | 4.38 | 4.38 | 0.92% | 143,711 |
| Jun 30, 2025 | 4.31 | 4.44 | 4.28 | 4.34 | 4.34 | 0.46% | 308,079 |
| Jun 27, 2025 | 4.30 | 4.48 | 4.30 | 4.32 | 4.32 | 0.47% | 374,150 |
| Jun 26, 2025 | 4.29 | 4.34 | 4.26 | 4.30 | 4.30 | 0.70% | 150,428 |
| Jun 25, 2025 | 4.34 | 4.34 | 4.22 | 4.27 | 4.27 | -2.06% | 163,938 |
| Jun 24, 2025 | 4.45 | 4.45 | 4.33 | 4.36 | 4.36 | -0.23% | 195,128 |
| Jun 23, 2025 | 4.34 | 4.38 | 4.11 | 4.37 | 4.37 | 1.39% | 147,672 |
| Jun 20, 2025 | 4.25 | 4.32 | 4.21 | 4.31 | 4.31 | 2.38% | 229,809 |
| Jun 18, 2025 | 4.21 | 4.27 | 4.19 | 4.21 | 4.21 | -0.24% | 152,058 |
| Jun 17, 2025 | 4.26 | 4.34 | 4.20 | 4.22 | 4.22 | -2.54% | 163,877 |
| Jun 16, 2025 | 4.31 | 4.51 | 4.31 | 4.33 | 4.33 | 1.41% | 170,608 |
| Jun 13, 2025 | 4.26 | 4.37 | 4.26 | 4.27 | 4.27 | -1.61% | 130,566 |
| Jun 12, 2025 | 4.26 | 4.42 | 4.26 | 4.34 | 4.34 | 0.93% | 147,872 |
| Jun 11, 2025 | 4.39 | 4.47 | 4.29 | 4.30 | 4.30 | -1.83% | 184,804 |
| Jun 10, 2025 | 4.46 | 4.47 | 4.35 | 4.38 | 4.38 | -1.13% | 181,348 |
| Jun 9, 2025 | 4.49 | 4.54 | 4.32 | 4.43 | 4.43 | -0.23% | 225,725 |
| Jun 6, 2025 | 4.49 | 4.49 | 4.34 | 4.44 | 4.44 | 0.91% | 180,846 |
| Jun 5, 2025 | 4.52 | 4.52 | 4.35 | 4.40 | 4.40 | -2.87% | 264,495 |
| Jun 4, 2025 | 4.52 | 4.54 | 4.40 | 4.53 | 4.53 | 0.67% | 188,730 |
| Jun 3, 2025 | 4.40 | 4.57 | 4.40 | 4.50 | 4.50 | 1.81% | 170,415 |
| Jun 2, 2025 | 4.38 | 4.47 | 4.27 | 4.42 | 4.42 | 0.23% | 272,182 |
| May 30, 2025 | 4.54 | 4.54 | 4.41 | 4.41 | 4.41 | -3.08% | 215,710 |
| May 29, 2025 | 4.47 | 4.57 | 4.42 | 4.55 | 4.55 | 3.17% | 135,295 |
| May 28, 2025 | 4.56 | 4.57 | 4.34 | 4.41 | 4.41 | -3.08% | 196,086 |
| May 27, 2025 | 4.39 | 4.57 | 4.29 | 4.55 | 4.55 | 4.60% | 269,802 |
| May 23, 2025 | 4.13 | 4.38 | 4.13 | 4.35 | 4.35 | 2.84% | 128,864 |
| May 22, 2025 | 4.24 | 4.39 | 4.15 | 4.23 | 4.23 | -0.70% | 345,196 |
| May 21, 2025 | 4.46 | 4.50 | 4.25 | 4.26 | 4.26 | -5.96% | 203,950 |