MBIA Inc. Common Stock (MBI)
4.5000
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 5:07 AM EDT
Historical Prices For MBIA Inc. Common Stock (MBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.56 | 4.77 | 4.41 | 4.50 | 523,406 | 4.50 |
| 4/02/2025 | 4.63 | 4.89 | 4.63 | 4.83 | 246,666 | 4.83 |
| 4/01/2025 | 4.95 | 4.99 | 4.66 | 4.73 | 390,799 | 4.73 |
| 3/31/2025 | 4.92 | 5.10 | 4.91 | 4.98 | 234,937 | 4.98 |
| 3/28/2025 | 5.22 | 5.26 | 4.93 | 5.01 | 235,572 | 5.01 |
| 3/27/2025 | 5.14 | 5.29 | 5.04 | 5.26 | 272,718 | 5.26 |
| 3/26/2025 | 5.28 | 5.42 | 5.01 | 5.09 | 232,319 | 5.09 |
| 3/25/2025 | 5.33 | 5.47 | 5.20 | 5.28 | 192,982 | 5.28 |
| 3/24/2025 | 5.54 | 5.58 | 5.34 | 5.35 | 173,743 | 5.35 |
| 3/21/2025 | 5.47 | 5.54 | 5.39 | 5.46 | 377,711 | 5.46 |
| 3/20/2025 | 5.49 | 5.67 | 5.49 | 5.54 | 222,714 | 5.54 |
| 3/19/2025 | 5.48 | 5.63 | 5.38 | 5.57 | 235,618 | 5.57 |
| 3/18/2025 | 5.60 | 5.69 | 5.38 | 5.49 | 221,228 | 5.49 |
| 3/17/2025 | 5.42 | 5.55 | 5.34 | 5.53 | 199,641 | 5.53 |
| 3/14/2025 | 5.25 | 5.51 | 5.17 | 5.41 | 306,210 | 5.41 |
| 3/13/2025 | 5.21 | 5.31 | 5.13 | 5.17 | 289,820 | 5.17 |
| 3/12/2025 | 5.04 | 5.21 | 4.97 | 5.17 | 308,345 | 5.17 |
| 3/11/2025 | 5.14 | 5.17 | 4.93 | 5.00 | 357,442 | 5.00 |
| 3/10/2025 | 5.09 | 5.28 | 5.07 | 5.13 | 390,231 | 5.13 |
| 3/07/2025 | 5.20 | 5.35 | 5.00 | 5.28 | 374,297 | 5.28 |
| 3/06/2025 | 5.40 | 5.44 | 5.13 | 5.21 | 480,549 | 5.21 |
| 3/05/2025 | 5.44 | 5.67 | 5.13 | 5.50 | 648,981 | 5.50 |
| 3/04/2025 | 5.46 | 5.60 | 4.98 | 5.49 | 829,603 | 5.49 |
| 3/03/2025 | 6.08 | 6.09 | 5.50 | 5.53 | 866,393 | 5.53 |
| 2/28/2025 | 6.75 | 6.75 | 5.46 | 6.07 | 1,678,738 | 6.07 |
| 2/27/2025 | 7.22 | 7.32 | 7.00 | 7.02 | 287,711 | 7.02 |
| 2/26/2025 | 7.13 | 7.30 | 7.08 | 7.22 | 233,163 | 7.22 |
| 2/25/2025 | 6.96 | 7.20 | 6.80 | 7.13 | 312,034 | 7.13 |
| 2/24/2025 | 6.85 | 7.01 | 6.79 | 6.90 | 292,488 | 6.90 |
| 2/21/2025 | 6.96 | 7.03 | 6.78 | 6.80 | 453,921 | 6.80 |
| 2/20/2025 | 7.19 | 7.21 | 6.81 | 6.91 | 347,587 | 6.91 |
| 2/19/2025 | 7.15 | 7.28 | 7.05 | 7.24 | 129,289 | 7.24 |
| 2/18/2025 | 7.14 | 7.23 | 7.04 | 7.21 | 212,777 | 7.21 |
| 2/14/2025 | 7.33 | 7.38 | 7.09 | 7.20 | 252,297 | 7.20 |
| 2/13/2025 | 7.19 | 7.46 | 7.16 | 7.17 | 412,491 | 7.17 |
| 2/12/2025 | 7.26 | 7.29 | 6.97 | 7.14 | 183,261 | 7.14 |
| 2/11/2025 | 7.13 | 7.42 | 7.04 | 7.33 | 340,109 | 7.33 |
| 2/10/2025 | 7.05 | 7.19 | 6.88 | 7.17 | 234,953 | 7.17 |
| 2/07/2025 | 6.81 | 7.32 | 6.78 | 7.02 | 326,529 | 7.02 |
| 2/06/2025 | 6.98 | 7.07 | 6.78 | 6.86 | 236,232 | 6.86 |
| 2/05/2025 | 6.93 | 7.02 | 6.69 | 6.97 | 328,218 | 6.97 |
| 2/04/2025 | 7.20 | 7.30 | 6.75 | 6.93 | 436,146 | 6.93 |
| 2/03/2025 | 6.99 | 7.26 | 6.91 | 7.18 | 725,290 | 7.18 |
| 1/31/2025 | 6.12 | 7.23 | 6.05 | 7.11 | 2,367,813 | 7.11 |
| 1/30/2025 | 6.10 | 6.25 | 5.95 | 6.16 | 221,963 | 6.16 |
| 1/29/2025 | 6.08 | 6.09 | 5.90 | 5.98 | 195,811 | 5.98 |
| 1/28/2025 | 6.09 | 6.16 | 5.98 | 6.10 | 186,887 | 6.10 |
| 1/27/2025 | 5.93 | 6.12 | 5.89 | 6.09 | 193,845 | 6.09 |
| 1/24/2025 | 5.86 | 6.03 | 5.86 | 5.98 | 181,663 | 5.98 |
| 1/23/2025 | 5.93 | 5.99 | 5.87 | 5.91 | 202,860 | 5.91 |
| 1/22/2025 | 6.20 | 6.22 | 5.93 | 5.95 | 245,300 | 5.95 |
| 1/21/2025 | 6.10 | 6.22 | 5.98 | 6.19 | 329,376 | 6.19 |
| 1/17/2025 | 6.42 | 6.45 | 6.05 | 6.05 | 376,386 | 6.05 |
| 1/16/2025 | 6.34 | 6.44 | 6.30 | 6.37 | 259,014 | 6.37 |
| 1/15/2025 | 6.29 | 6.47 | 6.25 | 6.36 | 190,475 | 6.36 |
| 1/14/2025 | 6.35 | 6.41 | 6.13 | 6.13 | 190,318 | 6.13 |
| 1/13/2025 | 5.97 | 6.35 | 5.75 | 6.31 | 597,561 | 6.31 |
| 1/10/2025 | 6.00 | 6.22 | 5.98 | 6.00 | 433,896 | 6.00 |
| 1/08/2025 | 6.86 | 6.86 | 5.96 | 6.13 | 891,548 | 6.13 |
| 1/07/2025 | 7.00 | 7.07 | 6.75 | 6.89 | 646,774 | 6.89 |
| 1/06/2025 | 6.82 | 7.07 | 6.64 | 7.00 | 526,771 | 7.00 |