MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
6.80
-0.11 (-1.59%)
Feb 21, 2025, 4:00 PM EST - Market closed
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.42 | 6.45 | 6.05 | 6.05 | 6.05 | -5.02% | 376,386 |
| Jan 16, 2025 | 6.34 | 6.44 | 6.30 | 6.37 | 6.37 | 0.16% | 259,014 |
| Jan 15, 2025 | 6.29 | 6.47 | 6.25 | 6.36 | 6.36 | 3.75% | 190,475 |
| Jan 14, 2025 | 6.35 | 6.41 | 6.13 | 6.13 | 6.13 | -2.85% | 190,318 |
| Jan 13, 2025 | 5.97 | 6.35 | 5.75 | 6.31 | 6.31 | 5.17% | 597,561 |
| Jan 10, 2025 | 6.00 | 6.22 | 5.98 | 6.00 | 6.00 | -2.12% | 433,896 |
| Jan 8, 2025 | 6.86 | 6.86 | 5.96 | 6.13 | 6.13 | -11.03% | 891,548 |
| Jan 7, 2025 | 7.00 | 7.07 | 6.75 | 6.89 | 6.89 | -1.57% | 646,774 |
| Jan 6, 2025 | 6.82 | 7.07 | 6.64 | 7.00 | 7.00 | 2.49% | 526,771 |
| Jan 3, 2025 | 6.93 | 6.97 | 6.74 | 6.83 | 6.83 | -1.01% | 307,519 |
| Jan 2, 2025 | 6.52 | 6.94 | 6.50 | 6.90 | 6.90 | 6.81% | 627,579 |
| Dec 31, 2024 | 6.30 | 6.53 | 6.22 | 6.46 | 6.46 | 3.69% | 500,446 |
| Dec 30, 2024 | 6.04 | 6.27 | 6.01 | 6.23 | 6.23 | 2.13% | 279,515 |
| Dec 27, 2024 | 6.03 | 6.19 | 5.99 | 6.10 | 6.10 | 0.16% | 226,454 |
| Dec 26, 2024 | 5.71 | 6.12 | 5.68 | 6.09 | 6.09 | 5.91% | 207,243 |
| Dec 24, 2024 | 5.65 | 5.79 | 5.64 | 5.75 | 5.75 | 0.17% | 199,052 |
| Dec 23, 2024 | 6.06 | 6.07 | 5.74 | 5.74 | 5.74 | -5.28% | 398,524 |
| Dec 20, 2024 | 5.97 | 6.31 | 5.76 | 6.06 | 6.06 | -0.66% | 699,356 |
| Dec 19, 2024 | 6.01 | 6.19 | 5.97 | 6.10 | 6.10 | 1.67% | 342,989 |
| Dec 18, 2024 | 6.44 | 6.44 | 5.96 | 6.00 | 6.00 | -5.36% | 430,163 |
| Dec 17, 2024 | 6.42 | 6.49 | 6.20 | 6.34 | 6.34 | -0.94% | 236,439 |
| Dec 16, 2024 | 6.19 | 6.43 | 6.10 | 6.40 | 6.40 | 4.92% | 205,975 |
| Dec 13, 2024 | 6.19 | 6.30 | 6.09 | 6.10 | 6.10 | -2.09% | 147,338 |
| Dec 12, 2024 | 6.51 | 6.51 | 6.10 | 6.23 | 6.23 | -3.71% | 202,508 |
| Dec 11, 2024 | 6.42 | 6.60 | 6.24 | 6.47 | 6.47 | 3.35% | 523,680 |
| Dec 10, 2024 | 6.09 | 6.32 | 6.01 | 6.26 | 6.26 | 1.95% | 610,389 |
| Dec 9, 2024 | 6.68 | 6.71 | 6.08 | 6.14 | 6.14 | -8.90% | 426,223 |
| Dec 6, 2024 | 6.97 | 7.00 | 6.69 | 6.74 | 6.74 | -3.58% | 286,947 |
| Dec 5, 2024 | 6.91 | 7.09 | 6.85 | 6.99 | 6.99 | 1.75% | 308,003 |
| Dec 4, 2024 | 6.84 | 6.99 | 6.72 | 6.87 | 6.87 | 0.44% | 294,772 |
| Dec 3, 2024 | 6.81 | 6.90 | 6.74 | 6.84 | 6.84 | 0.59% | 404,099 |
| Dec 2, 2024 | 6.91 | 6.91 | 6.69 | 6.80 | 6.80 | -1.31% | 290,981 |
| Nov 29, 2024 | 6.97 | 7.05 | 6.79 | 6.89 | 6.89 | -0.86% | 340,299 |
| Nov 27, 2024 | 6.96 | 7.05 | 6.82 | 6.95 | 6.95 | 0.29% | 436,998 |
| Nov 26, 2024 | 6.88 | 6.94 | 6.59 | 6.93 | 6.93 | 0.73% | 641,787 |
| Nov 25, 2024 | 7.16 | 7.16 | 6.79 | 6.88 | 6.88 | -2.13% | 736,321 |
| Nov 22, 2024 | 6.58 | 7.07 | 6.51 | 7.03 | 7.03 | 6.84% | 1,228,895 |
| Nov 21, 2024 | 6.63 | 6.69 | 6.44 | 6.58 | 6.58 | -0.30% | 507,863 |
| Nov 20, 2024 | 6.61 | 6.63 | 6.28 | 6.60 | 6.60 | 0.30% | 1,083,847 |
| Nov 19, 2024 | 6.59 | 6.65 | 6.36 | 6.58 | 6.58 | 0.46% | 1,777,772 |
| Nov 18, 2024 | 6.27 | 6.82 | 6.23 | 6.55 | 6.55 | 8.62% | 3,564,215 |
| Nov 15, 2024 | 6.03 | 6.11 | 5.58 | 6.03 | 6.03 | 0.84% | 1,362,823 |
| Nov 14, 2024 | 5.03 | 6.12 | 5.03 | 5.98 | 5.98 | 21.79% | 2,878,166 |
| Nov 13, 2024 | 4.84 | 4.95 | 4.77 | 4.91 | 4.91 | 1.87% | 638,092 |
| Nov 12, 2024 | 4.62 | 4.84 | 4.59 | 4.82 | 4.82 | 3.66% | 846,099 |
| Nov 11, 2024 | 4.52 | 4.72 | 4.51 | 4.65 | 4.65 | 3.56% | 565,957 |
| Nov 8, 2024 | 4.35 | 4.52 | 4.28 | 4.49 | 4.49 | 6.65% | 468,294 |
| Nov 7, 2024 | 4.28 | 4.30 | 4.10 | 4.21 | 4.21 | -2.32% | 275,738 |
| Nov 6, 2024 | 4.25 | 4.44 | 4.15 | 4.31 | 4.31 | 8.02% | 488,152 |
| Nov 5, 2024 | 3.78 | 4.00 | 3.75 | 3.99 | 3.99 | 4.45% | 205,411 |
| Nov 4, 2024 | 4.10 | 4.13 | 3.81 | 3.82 | 3.82 | -7.28% | 267,587 |
| Nov 1, 2024 | 3.99 | 4.13 | 3.98 | 4.12 | 4.12 | 4.57% | 274,322 |
| Oct 31, 2024 | 3.90 | 4.00 | 3.80 | 3.94 | 3.94 | 1.29% | 208,497 |
| Oct 30, 2024 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 1.30% | 115,156 |
| Oct 29, 2024 | 3.78 | 3.94 | 3.73 | 3.84 | 3.84 | 1.59% | 188,500 |
| Oct 28, 2024 | 3.77 | 3.94 | 3.76 | 3.78 | 3.78 | 0.80% | 166,151 |
| Oct 25, 2024 | 3.80 | 3.80 | 3.40 | 3.75 | 3.75 | -0.53% | 681,886 |
| Oct 24, 2024 | 3.73 | 3.79 | 3.70 | 3.77 | 3.77 | 1.07% | 112,865 |
| Oct 23, 2024 | 3.75 | 3.78 | 3.67 | 3.73 | 3.73 | -1.58% | 114,790 |
| Oct 22, 2024 | 3.80 | 3.81 | 3.68 | 3.79 | 3.79 | -1.30% | 224,518 |
| Oct 21, 2024 | 3.93 | 3.94 | 3.80 | 3.84 | 3.84 | -2.29% | 152,622 |
| Oct 18, 2024 | 3.92 | 3.95 | 3.85 | 3.93 | 3.93 | 0.77% | 141,268 |
| Oct 17, 2024 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | -1.52% | 119,832 |
| Oct 16, 2024 | 3.81 | 4.00 | 3.79 | 3.96 | 3.96 | 5.32% | 242,799 |
| Oct 15, 2024 | 3.78 | 3.90 | 3.72 | 3.76 | 3.76 | - | 236,980 |
| Oct 14, 2024 | 3.51 | 3.79 | 3.49 | 3.76 | 3.76 | 7.12% | 283,559 |
| Oct 11, 2024 | 3.43 | 3.54 | 3.43 | 3.51 | 3.51 | 2.33% | 196,767 |
| Oct 10, 2024 | 3.31 | 3.44 | 3.29 | 3.43 | 3.43 | 2.69% | 214,625 |
| Oct 9, 2024 | 3.38 | 3.47 | 3.29 | 3.34 | 3.34 | -1.76% | 370,136 |
| Oct 8, 2024 | 3.43 | 3.50 | 3.34 | 3.40 | 3.40 | -1.45% | 225,699 |
| Oct 7, 2024 | 3.68 | 3.71 | 3.28 | 3.45 | 3.45 | -6.50% | 377,178 |
| Oct 4, 2024 | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | 4.53% | 321,848 |
| Oct 3, 2024 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 0.28% | 167,043 |
| Oct 2, 2024 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 1.73% | 242,130 |
| Oct 1, 2024 | 3.56 | 3.57 | 3.42 | 3.46 | 3.46 | -3.08% | 273,152 |
| Sep 30, 2024 | 3.57 | 3.67 | 3.55 | 3.57 | 3.57 | -0.28% | 203,129 |
| Sep 27, 2024 | 3.65 | 3.69 | 3.55 | 3.58 | 3.58 | -0.56% | 154,899 |