MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
7.26
+0.01 (0.14%)
At close: Oct 3, 2025, 4:00 PM EDT
7.25
-0.01 (-0.14%)
After-hours: Oct 3, 2025, 7:14 PM EDT
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.27 | 7.54 | 7.22 | 7.26 | 7.26 | 0.14% | 293,180 |
| Oct 2, 2025 | 7.19 | 7.38 | 7.02 | 7.25 | 7.25 | 0.42% | 268,123 |
| Oct 1, 2025 | 7.38 | 7.53 | 7.22 | 7.22 | 7.22 | -3.09% | 280,219 |
| Sep 30, 2025 | 7.54 | 7.64 | 7.39 | 7.45 | 7.45 | -1.32% | 376,746 |
| Sep 29, 2025 | 7.58 | 7.66 | 7.45 | 7.55 | 7.55 | -0.79% | 172,066 |
| Sep 26, 2025 | 7.59 | 7.62 | 7.49 | 7.61 | 7.61 | 0.66% | 146,256 |
| Sep 25, 2025 | 7.59 | 7.61 | 7.50 | 7.56 | 7.56 | -0.53% | 177,630 |
| Sep 24, 2025 | 7.85 | 7.87 | 7.60 | 7.60 | 7.60 | -2.44% | 216,805 |
| Sep 23, 2025 | 7.91 | 8.17 | 7.77 | 7.79 | 7.79 | -1.39% | 418,390 |
| Sep 22, 2025 | 7.74 | 7.96 | 7.47 | 7.90 | 7.90 | 1.28% | 551,843 |
| Sep 19, 2025 | 7.55 | 8.11 | 7.43 | 7.80 | 7.80 | 4.00% | 1,081,071 |
| Sep 18, 2025 | 7.01 | 7.53 | 7.01 | 7.50 | 7.50 | 8.07% | 295,424 |
| Sep 17, 2025 | 7.20 | 7.24 | 6.85 | 6.94 | 6.94 | -2.94% | 827,916 |
| Sep 16, 2025 | 7.52 | 7.54 | 6.85 | 7.15 | 7.15 | -5.55% | 748,253 |
| Sep 15, 2025 | 7.81 | 7.84 | 7.56 | 7.57 | 7.57 | -2.82% | 136,043 |
| Sep 12, 2025 | 7.55 | 7.83 | 7.51 | 7.79 | 7.79 | 1.83% | 151,347 |
| Sep 11, 2025 | 7.47 | 7.70 | 7.47 | 7.65 | 7.65 | 3.38% | 207,242 |
| Sep 10, 2025 | 7.55 | 7.63 | 7.32 | 7.40 | 7.40 | -2.12% | 226,750 |
| Sep 9, 2025 | 7.61 | 7.74 | 7.53 | 7.56 | 7.56 | -1.05% | 434,803 |
| Sep 8, 2025 | 7.57 | 7.77 | 7.31 | 7.64 | 7.64 | 2.28% | 394,040 |
| Sep 5, 2025 | 8.01 | 8.01 | 7.39 | 7.47 | 7.47 | -5.80% | 477,050 |
| Sep 4, 2025 | 7.95 | 8.02 | 7.87 | 7.93 | 7.93 | -0.13% | 238,386 |
| Sep 3, 2025 | 7.75 | 7.98 | 7.66 | 7.94 | 7.94 | 1.40% | 239,510 |
| Sep 2, 2025 | 7.89 | 8.16 | 7.77 | 7.83 | 7.83 | -1.63% | 383,791 |
| Aug 29, 2025 | 8.14 | 8.15 | 7.92 | 7.96 | 7.96 | -1.36% | 343,732 |
| Aug 28, 2025 | 8.15 | 8.25 | 8.00 | 8.07 | 8.07 | -0.74% | 501,108 |
| Aug 27, 2025 | 7.86 | 8.26 | 7.86 | 8.13 | 8.13 | 2.91% | 644,330 |
| Aug 26, 2025 | 7.72 | 7.97 | 7.57 | 7.90 | 7.90 | 2.33% | 546,391 |
| Aug 25, 2025 | 7.70 | 7.77 | 7.55 | 7.72 | 7.72 | 0.52% | 355,984 |
| Aug 22, 2025 | 7.50 | 7.71 | 7.44 | 7.68 | 7.68 | 3.09% | 394,541 |
| Aug 21, 2025 | 7.15 | 7.52 | 7.14 | 7.45 | 7.45 | 3.04% | 589,688 |
| Aug 20, 2025 | 6.50 | 7.63 | 6.46 | 7.23 | 7.23 | 10.55% | 1,966,418 |
| Aug 19, 2025 | 6.32 | 6.80 | 6.32 | 6.54 | 6.54 | 2.83% | 680,313 |
| Aug 18, 2025 | 6.33 | 6.40 | 6.16 | 6.36 | 6.36 | 1.27% | 277,060 |
| Aug 15, 2025 | 6.32 | 6.40 | 6.13 | 6.28 | 6.28 | -0.16% | 307,751 |
| Aug 14, 2025 | 6.31 | 6.31 | 6.10 | 6.29 | 6.29 | -0.94% | 223,308 |
| Aug 13, 2025 | 6.38 | 6.47 | 6.13 | 6.35 | 6.35 | -0.16% | 278,023 |
| Aug 12, 2025 | 6.11 | 6.43 | 6.00 | 6.36 | 6.36 | 5.47% | 412,569 |
| Aug 11, 2025 | 5.86 | 6.23 | 5.82 | 6.03 | 6.03 | 3.43% | 392,259 |
| Aug 8, 2025 | 6.40 | 6.57 | 5.80 | 5.83 | 5.83 | -7.61% | 475,055 |
| Aug 7, 2025 | 6.46 | 6.83 | 6.13 | 6.31 | 6.31 | -4.39% | 588,254 |
| Aug 6, 2025 | 6.66 | 6.93 | 6.40 | 6.60 | 6.60 | -2.22% | 709,626 |
| Aug 5, 2025 | 5.85 | 6.78 | 5.76 | 6.75 | 6.75 | 22.50% | 1,730,543 |
| Aug 4, 2025 | 5.63 | 5.63 | 5.12 | 5.51 | 5.51 | -1.61% | 534,584 |
| 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 |