MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.490
+0.190 (4.42%)
At close: May 12, 2025, 4:00 PM
4.490
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.42 | 4.58 | 4.42 | 4.49 | 4.49 | 4.42% | 318,721 |
| May 9, 2025 | 4.63 | 4.65 | 4.11 | 4.30 | 4.30 | -11.34% | 711,678 |
| May 8, 2025 | 4.64 | 4.97 | 4.64 | 4.85 | 4.85 | 4.53% | 292,354 |
| May 7, 2025 | 4.66 | 4.73 | 4.61 | 4.64 | 4.64 | - | 209,401 |
| May 6, 2025 | 4.63 | 4.75 | 4.60 | 4.64 | 4.64 | -1.07% | 193,400 |
| May 5, 2025 | 4.73 | 4.86 | 4.69 | 4.69 | 4.69 | -2.90% | 155,402 |
| May 2, 2025 | 4.72 | 4.89 | 4.72 | 4.83 | 4.83 | 3.87% | 192,824 |
| May 1, 2025 | 4.67 | 4.84 | 4.64 | 4.65 | 4.65 | -0.85% | 260,584 |
| Apr 30, 2025 | 4.73 | 4.80 | 4.55 | 4.69 | 4.69 | -1.88% | 249,946 |
| Apr 29, 2025 | 4.58 | 4.81 | 4.50 | 4.78 | 4.78 | 4.37% | 271,145 |
| Apr 28, 2025 | 4.75 | 4.79 | 4.56 | 4.58 | 4.58 | -3.78% | 176,515 |
| Apr 25, 2025 | 4.63 | 4.82 | 4.52 | 4.76 | 4.76 | 1.93% | 314,698 |
| Apr 24, 2025 | 4.63 | 4.70 | 4.60 | 4.67 | 4.67 | 0.86% | 158,480 |
| Apr 23, 2025 | 4.75 | 4.76 | 4.50 | 4.63 | 4.63 | 0.87% | 248,153 |
| Apr 22, 2025 | 4.34 | 4.62 | 4.34 | 4.59 | 4.59 | 7.75% | 316,965 |
| Apr 21, 2025 | 4.33 | 4.38 | 4.14 | 4.26 | 4.26 | -2.74% | 239,882 |
| Apr 17, 2025 | 3.98 | 4.38 | 3.98 | 4.38 | 4.38 | 10.05% | 416,290 |
| Apr 16, 2025 | 4.03 | 4.06 | 3.95 | 3.98 | 3.98 | -2.69% | 228,964 |
| Apr 15, 2025 | 4.18 | 4.23 | 4.04 | 4.09 | 4.09 | -1.92% | 333,472 |
| Apr 14, 2025 | 3.95 | 4.24 | 3.93 | 4.17 | 4.17 | 6.38% | 251,310 |
| Apr 11, 2025 | 4.10 | 4.12 | 3.86 | 3.92 | 3.92 | -5.08% | 833,847 |
| Apr 10, 2025 | 4.25 | 4.29 | 4.02 | 4.13 | 4.13 | -5.06% | 328,004 |
| Apr 9, 2025 | 4.08 | 4.47 | 3.91 | 4.35 | 4.35 | 5.84% | 816,792 |
| Apr 8, 2025 | 4.41 | 4.44 | 4.06 | 4.11 | 4.11 | -4.42% | 360,476 |
| Apr 7, 2025 | 4.14 | 4.58 | 4.01 | 4.30 | 4.30 | -0.46% | 411,093 |
| Apr 4, 2025 | 4.34 | 4.42 | 4.09 | 4.32 | 4.32 | -4.00% | 746,995 |
| Apr 3, 2025 | 4.56 | 4.77 | 4.41 | 4.50 | 4.50 | -6.83% | 523,406 |
| Apr 2, 2025 | 4.63 | 4.89 | 4.63 | 4.83 | 4.83 | 2.11% | 246,666 |
| Apr 1, 2025 | 4.95 | 4.99 | 4.66 | 4.73 | 4.73 | -5.02% | 390,799 |
| Mar 31, 2025 | 4.92 | 5.10 | 4.91 | 4.98 | 4.98 | -0.60% | 234,937 |
| Mar 28, 2025 | 5.22 | 5.26 | 4.93 | 5.01 | 5.01 | -4.75% | 235,572 |
| Mar 27, 2025 | 5.14 | 5.29 | 5.04 | 5.26 | 5.26 | 3.34% | 272,718 |
| Mar 26, 2025 | 5.28 | 5.42 | 5.01 | 5.09 | 5.09 | -3.60% | 232,319 |
| Mar 25, 2025 | 5.33 | 5.47 | 5.20 | 5.28 | 5.28 | -1.31% | 192,982 |
| Mar 24, 2025 | 5.54 | 5.58 | 5.34 | 5.35 | 5.35 | -2.01% | 173,743 |
| Mar 21, 2025 | 5.47 | 5.54 | 5.40 | 5.46 | 5.46 | -1.44% | 377,711 |
| Mar 20, 2025 | 5.49 | 5.68 | 5.49 | 5.54 | 5.54 | -0.54% | 222,714 |
| Mar 19, 2025 | 5.48 | 5.63 | 5.38 | 5.57 | 5.57 | 1.46% | 235,618 |
| Mar 18, 2025 | 5.60 | 5.69 | 5.38 | 5.49 | 5.49 | -0.72% | 221,228 |
| Mar 17, 2025 | 5.42 | 5.55 | 5.35 | 5.53 | 5.53 | 2.22% | 199,641 |
| Mar 14, 2025 | 5.25 | 5.51 | 5.17 | 5.41 | 5.41 | 4.64% | 306,210 |
| Mar 13, 2025 | 5.21 | 5.31 | 5.13 | 5.17 | 5.17 | - | 289,820 |
| Mar 12, 2025 | 5.04 | 5.21 | 4.97 | 5.17 | 5.17 | 3.40% | 308,345 |
| Mar 11, 2025 | 5.14 | 5.17 | 4.93 | 5.00 | 5.00 | -2.53% | 357,442 |
| Mar 10, 2025 | 5.09 | 5.28 | 5.07 | 5.13 | 5.13 | -2.84% | 390,031 |
| Mar 7, 2025 | 5.20 | 5.35 | 5.00 | 5.28 | 5.28 | 1.34% | 374,297 |
| Mar 6, 2025 | 5.40 | 5.44 | 5.13 | 5.21 | 5.21 | -5.27% | 480,549 |
| Mar 5, 2025 | 5.44 | 5.67 | 5.13 | 5.50 | 5.50 | 0.18% | 648,981 |
| Mar 4, 2025 | 5.46 | 5.60 | 4.98 | 5.49 | 5.49 | -0.72% | 829,603 |
| Mar 3, 2025 | 6.08 | 6.09 | 5.50 | 5.53 | 5.53 | -8.90% | 866,393 |