MBIA Inc. (MBI)
NYSE: MBI
· Real-Time Price · USD
7.61
0.05 (0.66%)
At close: Sep 26, 2025, 3:59 PM
7.61
0.00%
After-hours: Sep 26, 2025, 06:21 PM EDT
MBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.59 | 7.62 | 7.49 | 7.61 | 7.61 | 0.66% | 133,166 |
| Sep 25, 2025 | 7.59 | 7.61 | 7.49 | 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% | 418,400 |
| 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% | 1,081,100 |
| 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% | 748,300 |
| Sep 15, 2025 | 7.81 | 7.84 | 7.56 | 7.57 | 7.57 | -2.82% | 136,043 |
| Sep 12, 2025 | 7.55 | 7.82 | 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% | 226,800 |
| 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% | 477,100 |
| 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% | 383,800 |
| Aug 29, 2025 | 8.14 | 8.15 | 7.92 | 7.96 | 7.96 | -1.36% | 343,732 |