MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
7.52
-0.21 (-2.66%)
Dec 19, 2025, 1:09 PM EST - Market open
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.37 | 7.76 | 7.37 | 7.72 | 7.72 | 4.61% | 465,942 |
| Dec 17, 2025 | 7.53 | 7.55 | 7.32 | 7.38 | 7.38 | -1.73% | 306,736 |
| Dec 16, 2025 | 7.54 | 7.61 | 7.41 | 7.51 | 7.51 | - | 391,788 |
| Dec 15, 2025 | 7.59 | 7.68 | 7.47 | 7.51 | 7.51 | -0.53% | 687,456 |
| Dec 12, 2025 | 7.71 | 7.72 | 7.52 | 7.55 | 7.55 | -1.56% | 324,680 |
| Dec 11, 2025 | 7.55 | 7.76 | 7.55 | 7.67 | 7.67 | 1.86% | 423,478 |
| Dec 10, 2025 | 7.42 | 7.58 | 7.38 | 7.53 | 7.53 | 1.07% | 327,920 |
| Dec 9, 2025 | 7.54 | 7.75 | 7.43 | 7.45 | 7.45 | -1.46% | 199,960 |
| Dec 8, 2025 | 7.41 | 7.62 | 7.35 | 7.56 | 7.56 | 2.72% | 243,697 |
| Dec 5, 2025 | 7.53 | 7.60 | 7.29 | 7.36 | 7.36 | -2.90% | 332,812 |
| Dec 4, 2025 | 7.65 | 7.81 | 7.56 | 7.58 | 7.58 | -1.30% | 204,113 |
| Dec 3, 2025 | 7.23 | 7.71 | 7.23 | 7.68 | 7.68 | 6.52% | 305,250 |
| Dec 2, 2025 | 7.36 | 7.38 | 7.18 | 7.21 | 7.21 | -2.30% | 320,107 |
| Dec 1, 2025 | 7.57 | 7.60 | 7.36 | 7.38 | 7.38 | -2.25% | 213,506 |
| Nov 28, 2025 | 7.57 | 7.73 | 7.51 | 7.55 | 7.55 | 0.13% | 141,410 |
| Nov 26, 2025 | 7.50 | 7.58 | 7.34 | 7.54 | 7.54 | 0.27% | 333,715 |
| Nov 25, 2025 | 7.51 | 7.62 | 7.47 | 7.52 | 7.52 | 0.67% | 259,817 |
| Nov 24, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.97% | 222,816 |
| Nov 21, 2025 | 7.50 | 7.73 | 7.48 | 7.62 | 7.62 | 2.83% | 271,342 |
| Nov 20, 2025 | 7.73 | 7.81 | 7.40 | 7.41 | 7.41 | -3.01% | 320,453 |
| Nov 19, 2025 | 7.70 | 7.80 | 7.60 | 7.64 | 7.64 | - | 243,233 |
| Nov 18, 2025 | 7.49 | 7.84 | 7.45 | 7.64 | 7.64 | 1.33% | 316,340 |
| Nov 17, 2025 | 7.71 | 7.83 | 7.54 | 7.54 | 7.54 | -2.33% | 223,427 |
| Nov 14, 2025 | 7.55 | 7.82 | 7.55 | 7.72 | 7.72 | 1.05% | 393,998 |
| Nov 13, 2025 | 7.47 | 7.72 | 7.39 | 7.64 | 7.64 | 1.46% | 319,214 |
| Nov 12, 2025 | 7.50 | 7.62 | 7.45 | 7.53 | 7.53 | 0.27% | 310,000 |
| Nov 11, 2025 | 7.52 | 7.87 | 7.47 | 7.51 | 7.51 | -0.53% | 513,693 |
| Nov 10, 2025 | 7.57 | 7.73 | 7.43 | 7.55 | 7.55 | 0.80% | 472,376 |
| Nov 7, 2025 | 7.27 | 7.50 | 7.15 | 7.49 | 7.49 | 2.60% | 534,048 |
| Nov 6, 2025 | 7.35 | 7.40 | 7.18 | 7.30 | 7.30 | -1.48% | 221,089 |
| Nov 5, 2025 | 6.91 | 7.54 | 6.91 | 7.41 | 7.41 | 9.29% | 616,412 |
| Nov 4, 2025 | 6.77 | 6.89 | 6.68 | 6.78 | 6.78 | 0.15% | 200,679 |
| Nov 3, 2025 | 6.84 | 6.92 | 6.68 | 6.77 | 6.77 | -0.88% | 223,687 |
| Oct 31, 2025 | 6.69 | 6.87 | 6.65 | 6.83 | 6.83 | 1.19% | 339,221 |
| Oct 30, 2025 | 6.62 | 6.80 | 6.60 | 6.75 | 6.75 | 1.81% | 203,239 |
| Oct 29, 2025 | 6.71 | 6.82 | 6.53 | 6.63 | 6.63 | -1.19% | 233,432 |
| Oct 28, 2025 | 6.74 | 6.82 | 6.62 | 6.71 | 6.71 | -0.74% | 153,559 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.67 | 6.76 | 6.76 | -1.89% | 211,288 |
| Oct 24, 2025 | 6.90 | 6.99 | 6.84 | 6.89 | 6.89 | 0.58% | 170,022 |
| Oct 23, 2025 | 6.93 | 6.96 | 6.80 | 6.85 | 6.85 | -0.58% | 127,146 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.74 | 6.89 | 6.89 | -1.01% | 139,024 |
| Oct 21, 2025 | 6.98 | 7.10 | 6.85 | 6.96 | 6.96 | 0.29% | 205,589 |
| Oct 20, 2025 | 6.75 | 6.95 | 6.75 | 6.94 | 6.94 | 4.05% | 388,207 |
| Oct 17, 2025 | 6.64 | 6.85 | 6.31 | 6.67 | 6.67 | 0.30% | 385,541 |
| Oct 16, 2025 | 6.63 | 6.83 | 6.51 | 6.65 | 6.65 | -0.89% | 295,080 |
| Oct 15, 2025 | 6.81 | 7.07 | 6.69 | 6.71 | 6.71 | -1.03% | 189,646 |
| Oct 14, 2025 | 6.66 | 6.89 | 6.65 | 6.78 | 6.78 | 0.44% | 149,723 |
| Oct 13, 2025 | 6.87 | 6.89 | 6.69 | 6.75 | 6.75 | -0.59% | 136,151 |
| Oct 10, 2025 | 6.98 | 7.02 | 6.78 | 6.79 | 6.79 | -2.44% | 269,009 |
| Oct 9, 2025 | 7.17 | 7.17 | 6.72 | 6.96 | 6.96 | -3.20% | 386,282 |