MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
8.13
+0.23 (2.91%)
At close: Aug 27, 2025, 4:00 PM
8.13
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |