MBIA Inc. (MBI)
6.00
-1.02 (-14.53%)
At close: Feb 28, 2025, 3:59 PM
6.07
1.08%
After-hours: Feb 28, 2025, 04:00 PM EST
MBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.75 | 6.75 | 5.46 | 6.07 | -0.95 | -13.53% | 1,678,737 |
| Feb 27, 2025 | 7.22 | 7.32 | 7.00 | 7.02 | -0.20 | -2.77% | 287,711 |
| Feb 26, 2025 | 7.13 | 7.30 | 7.08 | 7.22 | 0.09 | 1.26% | 233,900 |
| Feb 25, 2025 | 6.96 | 7.20 | 6.80 | 7.13 | 0.23 | 3.33% | 312,064 |
| Feb 24, 2025 | 6.85 | 7.01 | 6.79 | 6.90 | 0.10 | 1.47% | 292,500 |
| Feb 21, 2025 | 6.96 | 7.03 | 6.78 | 6.80 | -0.11 | -1.59% | 453,921 |
| Feb 20, 2025 | 7.19 | 7.21 | 6.81 | 6.91 | -0.33 | -4.56% | 347,600 |
| Feb 19, 2025 | 7.15 | 7.28 | 7.05 | 7.24 | 0.03 | 0.42% | 129,300 |
| Feb 18, 2025 | 7.14 | 7.23 | 7.04 | 7.21 | 0.01 | 0.14% | 212,800 |
| Feb 14, 2025 | 7.33 | 7.38 | 7.10 | 7.20 | 0.03 | 0.42% | 252,300 |
| Feb 13, 2025 | 7.19 | 7.46 | 7.16 | 7.17 | 0.03 | 0.42% | 412,500 |
| Feb 12, 2025 | 7.26 | 7.29 | 6.97 | 7.14 | -0.19 | -2.59% | 183,300 |
| Feb 11, 2025 | 7.13 | 7.42 | 7.04 | 7.33 | 0.16 | 2.23% | 340,109 |
| Feb 10, 2025 | 7.05 | 7.19 | 6.88 | 7.17 | 0.15 | 2.14% | 235,000 |
| Feb 7, 2025 | 6.81 | 7.32 | 6.78 | 7.02 | 0.16 | 2.33% | 326,529 |
| Feb 6, 2025 | 6.98 | 7.07 | 6.78 | 6.86 | -0.11 | -1.58% | 236,238 |
| Feb 5, 2025 | 6.93 | 7.02 | 6.69 | 6.97 | 0.04 | 0.58% | 328,218 |
| Feb 4, 2025 | 7.20 | 7.30 | 6.75 | 6.93 | -0.25 | -3.48% | 436,148 |
| Feb 3, 2025 | 6.99 | 7.27 | 6.91 | 7.18 | 0.07 | 0.98% | 725,300 |
| Jan 31, 2025 | 6.12 | 7.23 | 6.05 | 7.11 | 0.95 | 15.42% | 2,367,812 |
| Jan 30, 2025 | 6.10 | 6.25 | 5.95 | 6.16 | 0.18 | 3.01% | 222,000 |
| Jan 29, 2025 | 6.08 | 6.09 | 5.90 | 5.98 | -0.12 | -1.97% | 195,811 |
| Jan 28, 2025 | 6.09 | 6.16 | 5.98 | 6.10 | 0.01 | 0.16% | 186,900 |
| Jan 27, 2025 | 5.93 | 6.12 | 5.89 | 6.09 | 0.11 | 1.84% | 193,845 |
| Jan 24, 2025 | 5.86 | 6.03 | 5.86 | 5.98 | 0.07 | 1.18% | 181,700 |
| Jan 23, 2025 | 5.93 | 5.99 | 5.87 | 5.91 | -0.04 | -0.67% | 202,900 |
| Jan 22, 2025 | 6.20 | 6.22 | 5.93 | 5.95 | -0.24 | -3.88% | 245,300 |
| Jan 21, 2025 | 6.10 | 6.22 | 5.98 | 6.19 | 0.14 | 2.31% | 329,400 |
| Jan 17, 2025 | 6.42 | 6.45 | 6.05 | 6.05 | -0.32 | -5.02% | 376,400 |
| Jan 16, 2025 | 6.34 | 6.44 | 6.30 | 6.37 | 0.01 | 0.16% | 259,014 |
| Jan 15, 2025 | 6.29 | 6.47 | 6.25 | 6.36 | 0.23 | 3.75% | 190,500 |
| Jan 14, 2025 | 6.35 | 6.41 | 6.13 | 6.13 | -0.18 | -2.85% | 190,318 |
| Jan 13, 2025 | 5.97 | 6.35 | 5.75 | 6.31 | 0.31 | 5.17% | 597,600 |
| Jan 10, 2025 | 6.00 | 6.22 | 5.98 | 6.00 | -0.13 | -2.12% | 433,900 |
| Jan 8, 2025 | 6.86 | 6.86 | 5.96 | 6.13 | -0.76 | -11.03% | 891,548 |
| Jan 7, 2025 | 7.00 | 7.07 | 6.75 | 6.89 | -0.11 | -1.57% | 646,800 |
| Jan 6, 2025 | 6.82 | 7.07 | 6.64 | 7.00 | 0.17 | 2.49% | 526,800 |
| Jan 3, 2025 | 6.93 | 6.97 | 6.74 | 6.83 | -0.07 | -1.01% | 307,519 |
| Jan 2, 2025 | 6.52 | 6.94 | 6.50 | 6.90 | 0.44 | 6.81% | 627,600 |
| Dec 31, 2024 | 6.30 | 6.53 | 6.22 | 6.46 | 0.23 | 3.69% | 500,446 |
| Dec 30, 2024 | 6.04 | 6.27 | 6.01 | 6.23 | 0.13 | 2.13% | 279,515 |
| Dec 27, 2024 | 6.03 | 6.19 | 5.99 | 6.10 | 0.01 | 0.16% | 226,500 |
| Dec 26, 2024 | 5.71 | 6.12 | 5.68 | 6.09 | 0.34 | 5.91% | 207,243 |
| Dec 24, 2024 | 5.65 | 5.79 | 5.64 | 5.75 | 0.01 | 0.17% | 199,100 |
| Dec 23, 2024 | 6.06 | 6.07 | 5.74 | 5.74 | -0.32 | -5.28% | 398,524 |
| Dec 20, 2024 | 5.97 | 6.31 | 5.76 | 6.06 | -0.04 | -0.66% | 699,400 |
| Dec 19, 2024 | 6.01 | 6.19 | 5.97 | 6.10 | 0.10 | 1.67% | 343,000 |
| Dec 18, 2024 | 6.44 | 6.44 | 5.96 | 6.00 | -0.34 | -5.36% | 430,163 |
| Dec 17, 2024 | 6.42 | 6.49 | 6.20 | 6.34 | -0.06 | -0.94% | 236,439 |
| Dec 16, 2024 | 6.19 | 6.43 | 6.10 | 6.40 | 0.30 | 4.92% | 206,000 |