MBIA Inc. (MBI)
NYSE: MBI
· Real-Time Price · USD
7.94
0.00 (0.00%)
At close: Sep 04, 2025, 3:59 PM
7.94
0.01%
Pre-market: Sep 05, 2025, 09:05 AM EDT
MBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.95 | 8.02 | 7.87 | 7.93 | 7.93 | -0.13% | 238,086 |
| 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 |
| Aug 28, 2025 | 8.15 | 8.25 | 8.00 | 8.07 | 8.07 | -0.74% | 501,108 |
| 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% | 546,400 |
| Aug 25, 2025 | 7.70 | 7.77 | 7.55 | 7.72 | 7.72 | 0.52% | 356,000 |
| 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% | 589,700 |
| 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% | 277,100 |
| 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% | 412,600 |
| Aug 11, 2025 | 5.86 | 6.23 | 5.82 | 6.03 | 6.03 | 3.43% | 392,300 |
| Aug 8, 2025 | 6.40 | 6.57 | 5.80 | 5.83 | 5.83 | -7.61% | 475,100 |
| Aug 7, 2025 | 6.46 | 6.83 | 6.13 | 6.31 | 6.31 | -4.39% | 588,300 |