MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
7.36
-0.22 (-2.90%)
At close: Dec 5, 2025, 4:00 PM EST
7.42
+0.06 (0.82%)
After-hours: Dec 5, 2025, 7:21 PM EST
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.53 | 7.60 | 7.29 | 7.36 | 7.36 | -2.90% | 332,811 |
| Dec 4, 2025 | 7.65 | 7.81 | 7.56 | 7.58 | 7.58 | -1.30% | 204,113 |
| Dec 3, 2025 | 7.23 | 7.71 | 7.23 | 7.68 | 7.68 | 6.52% | 305,250 |
| Dec 2, 2025 | 7.36 | 7.38 | 7.18 | 7.21 | 7.21 | -2.30% | 320,107 |
| Dec 1, 2025 | 7.57 | 7.60 | 7.36 | 7.38 | 7.38 | -2.25% | 213,506 |
| Nov 28, 2025 | 7.57 | 7.73 | 7.51 | 7.55 | 7.55 | 0.13% | 141,410 |
| Nov 26, 2025 | 7.50 | 7.58 | 7.34 | 7.54 | 7.54 | 0.27% | 333,715 |
| Nov 25, 2025 | 7.51 | 7.62 | 7.47 | 7.52 | 7.52 | 0.67% | 259,817 |
| Nov 24, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.97% | 222,816 |
| Nov 21, 2025 | 7.50 | 7.73 | 7.48 | 7.62 | 7.62 | 2.83% | 270,419 |
| Nov 20, 2025 | 7.73 | 7.81 | 7.40 | 7.41 | 7.41 | -3.01% | 320,453 |
| Nov 19, 2025 | 7.70 | 7.80 | 7.60 | 7.64 | 7.64 | - | 243,233 |
| Nov 18, 2025 | 7.49 | 7.84 | 7.45 | 7.64 | 7.64 | 1.33% | 316,340 |
| Nov 17, 2025 | 7.71 | 7.83 | 7.54 | 7.54 | 7.54 | -2.33% | 223,427 |
| Nov 14, 2025 | 7.55 | 7.82 | 7.55 | 7.72 | 7.72 | 1.05% | 393,998 |
| Nov 13, 2025 | 7.47 | 7.72 | 7.39 | 7.64 | 7.64 | 1.46% | 319,214 |
| Nov 12, 2025 | 7.50 | 7.62 | 7.45 | 7.53 | 7.53 | 0.27% | 310,000 |
| Nov 11, 2025 | 7.52 | 7.87 | 7.47 | 7.51 | 7.51 | -0.53% | 513,693 |
| Nov 10, 2025 | 7.57 | 7.73 | 7.43 | 7.55 | 7.55 | 0.80% | 472,376 |
| Nov 7, 2025 | 7.27 | 7.50 | 7.15 | 7.49 | 7.49 | 2.60% | 534,048 |
| Nov 6, 2025 | 7.35 | 7.40 | 7.18 | 7.30 | 7.30 | -1.48% | 221,089 |
| Nov 5, 2025 | 6.91 | 7.54 | 6.91 | 7.41 | 7.41 | 9.29% | 616,412 |
| Nov 4, 2025 | 6.77 | 6.89 | 6.68 | 6.78 | 6.78 | 0.15% | 200,679 |
| Nov 3, 2025 | 6.84 | 6.92 | 6.68 | 6.77 | 6.77 | -0.88% | 223,687 |
| Oct 31, 2025 | 6.69 | 6.87 | 6.65 | 6.83 | 6.83 | 1.19% | 339,221 |
| Oct 30, 2025 | 6.62 | 6.80 | 6.60 | 6.75 | 6.75 | 1.81% | 203,239 |
| Oct 29, 2025 | 6.71 | 6.82 | 6.53 | 6.63 | 6.63 | -1.19% | 233,432 |
| Oct 28, 2025 | 6.74 | 6.82 | 6.62 | 6.71 | 6.71 | -0.74% | 153,559 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.67 | 6.76 | 6.76 | -1.89% | 211,288 |
| Oct 24, 2025 | 6.90 | 6.99 | 6.84 | 6.89 | 6.89 | 0.58% | 170,022 |
| Oct 23, 2025 | 6.93 | 6.96 | 6.80 | 6.85 | 6.85 | -0.58% | 127,146 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.74 | 6.89 | 6.89 | -1.01% | 139,024 |
| Oct 21, 2025 | 6.98 | 7.10 | 6.85 | 6.96 | 6.96 | 0.29% | 205,589 |
| Oct 20, 2025 | 6.75 | 6.95 | 6.75 | 6.94 | 6.94 | 4.05% | 388,207 |
| Oct 17, 2025 | 6.64 | 6.85 | 6.31 | 6.67 | 6.67 | 0.30% | 385,541 |
| Oct 16, 2025 | 6.63 | 6.83 | 6.51 | 6.65 | 6.65 | -0.89% | 295,080 |
| Oct 15, 2025 | 6.81 | 7.07 | 6.69 | 6.71 | 6.71 | -1.03% | 189,646 |
| Oct 14, 2025 | 6.66 | 6.89 | 6.65 | 6.78 | 6.78 | 0.44% | 149,723 |
| Oct 13, 2025 | 6.87 | 6.89 | 6.69 | 6.75 | 6.75 | -0.59% | 136,151 |
| Oct 10, 2025 | 6.98 | 7.02 | 6.78 | 6.79 | 6.79 | -2.44% | 269,009 |
| Oct 9, 2025 | 7.17 | 7.17 | 6.72 | 6.96 | 6.96 | -3.20% | 386,282 |
| Oct 8, 2025 | 7.14 | 7.29 | 6.90 | 7.19 | 7.19 | 1.27% | 253,622 |
| Oct 7, 2025 | 7.28 | 7.36 | 7.06 | 7.10 | 7.10 | -2.47% | 193,715 |
| Oct 6, 2025 | 7.27 | 7.55 | 7.17 | 7.28 | 7.28 | 0.28% | 475,258 |
| Oct 3, 2025 | 7.27 | 7.54 | 7.22 | 7.26 | 7.26 | 0.14% | 293,180 |
| Oct 2, 2025 | 7.19 | 7.38 | 7.02 | 7.25 | 7.25 | 0.42% | 268,123 |
| Oct 1, 2025 | 7.38 | 7.53 | 7.22 | 7.22 | 7.22 | -3.09% | 280,219 |
| Sep 30, 2025 | 7.54 | 7.64 | 7.39 | 7.45 | 7.45 | -1.32% | 376,746 |
| Sep 29, 2025 | 7.58 | 7.66 | 7.45 | 7.55 | 7.55 | -0.79% | 172,066 |
| Sep 26, 2025 | 7.59 | 7.62 | 7.49 | 7.61 | 7.61 | 0.66% | 146,256 |