MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.220
-0.110 (-2.54%)
Jun 17, 2025, 4:00 PM - Market closed
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 4.54 | 4.59 | 4.48 | 4.53 | 4.53 | -1.09% | 173,836 |
| May 19, 2025 | 4.51 | 4.65 | 4.39 | 4.58 | 4.58 | -1.29% | 249,836 |
| May 16, 2025 | 4.90 | 5.00 | 4.63 | 4.64 | 4.64 | -4.72% | 328,698 |
| May 15, 2025 | 4.40 | 4.91 | 4.37 | 4.87 | 4.87 | 10.93% | 479,784 |
| May 14, 2025 | 4.31 | 4.42 | 4.21 | 4.39 | 4.39 | 1.39% | 277,607 |
| May 13, 2025 | 4.57 | 4.57 | 4.31 | 4.33 | 4.33 | -3.56% | 319,856 |
| May 12, 2025 | 4.42 | 4.58 | 4.42 | 4.49 | 4.49 | 4.42% | 318,723 |
| May 9, 2025 | 4.63 | 4.65 | 4.11 | 4.30 | 4.30 | -11.34% | 711,678 |
| May 8, 2025 | 4.64 | 4.97 | 4.64 | 4.85 | 4.85 | 4.53% | 292,354 |
| May 7, 2025 | 4.66 | 4.73 | 4.61 | 4.64 | 4.64 | - | 209,401 |
| May 6, 2025 | 4.63 | 4.75 | 4.60 | 4.64 | 4.64 | -1.07% | 193,400 |
| May 5, 2025 | 4.73 | 4.86 | 4.69 | 4.69 | 4.69 | -2.90% | 155,402 |
| May 2, 2025 | 4.72 | 4.89 | 4.72 | 4.83 | 4.83 | 3.87% | 192,824 |
| May 1, 2025 | 4.67 | 4.84 | 4.64 | 4.65 | 4.65 | -0.85% | 260,584 |
| Apr 30, 2025 | 4.73 | 4.80 | 4.55 | 4.69 | 4.69 | -1.88% | 249,946 |
| Apr 29, 2025 | 4.58 | 4.81 | 4.50 | 4.78 | 4.78 | 4.37% | 271,145 |
| Apr 28, 2025 | 4.75 | 4.79 | 4.56 | 4.58 | 4.58 | -3.78% | 176,515 |
| Apr 25, 2025 | 4.63 | 4.82 | 4.52 | 4.76 | 4.76 | 1.93% | 314,698 |
| Apr 24, 2025 | 4.63 | 4.70 | 4.60 | 4.67 | 4.67 | 0.86% | 158,480 |
| Apr 23, 2025 | 4.75 | 4.76 | 4.50 | 4.63 | 4.63 | 0.87% | 248,153 |
| Apr 22, 2025 | 4.34 | 4.62 | 4.34 | 4.59 | 4.59 | 7.75% | 316,965 |
| Apr 21, 2025 | 4.33 | 4.38 | 4.14 | 4.26 | 4.26 | -2.74% | 239,882 |
| Apr 17, 2025 | 3.98 | 4.38 | 3.98 | 4.38 | 4.38 | 10.05% | 416,290 |
| Apr 16, 2025 | 4.03 | 4.06 | 3.95 | 3.98 | 3.98 | -2.69% | 228,964 |
| Apr 15, 2025 | 4.18 | 4.23 | 4.04 | 4.09 | 4.09 | -1.92% | 333,472 |
| Apr 14, 2025 | 3.95 | 4.24 | 3.93 | 4.17 | 4.17 | 6.38% | 251,310 |
| Apr 11, 2025 | 4.10 | 4.12 | 3.86 | 3.92 | 3.92 | -5.08% | 833,847 |
| Apr 10, 2025 | 4.25 | 4.29 | 4.02 | 4.13 | 4.13 | -5.06% | 328,004 |
| Apr 9, 2025 | 4.08 | 4.47 | 3.91 | 4.35 | 4.35 | 5.84% | 816,792 |
| Apr 8, 2025 | 4.41 | 4.44 | 4.06 | 4.11 | 4.11 | -4.42% | 360,476 |
| Apr 7, 2025 | 4.14 | 4.58 | 4.01 | 4.30 | 4.30 | -0.46% | 411,093 |