MBIA Inc. (MBI)
NYSE: MBI
· Real-Time Price · USD
6.29
-0.06 (-0.94%)
At close: Aug 14, 2025, 3:59 PM
6.31
0.40%
Pre-market: Aug 15, 2025, 06:06 AM EDT
MBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.31 | 6.31 | 6.10 | 6.29 | 6.29 | -0.94% | 221,308 |
| 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 |
| 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% | 534,600 |
| 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% | 362,700 |
| Jul 30, 2025 | 4.94 | 5.10 | 4.72 | 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% | 212,900 |
| 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% | 207,800 |
| Jul 23, 2025 | 4.99 | 5.15 | 4.91 | 5.08 | 5.08 | 3.04% | 249,300 |
| 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% | 321,300 |
| Jul 18, 2025 | 4.82 | 4.84 | 4.71 | 4.79 | 4.79 | 0.63% | 184,800 |