Skip to main content

MBIA Inc. Common Stock (NY: MBI )

6.070 -0.950 (-13.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 6.750 6.750 5.460 6.070 1,678,738 -0.95(-13.53%)
Feb 27, 2025 7.220 7.320 7.000 7.020 287,711 -0.20(-2.77%)
Feb 26, 2025 7.130 7.300 7.075 7.220 233,163 +0.09(+1.26%)
Feb 25, 2025 6.960 7.200 6.800 7.130 312,034 +0.23(+3.33%)
Feb 24, 2025 6.850 7.010 6.790 6.900 292,488 +0.10(+1.47%)
Feb 21, 2025 6.960 7.030 6.775 6.800 453,921 -0.11(-1.59%)
Feb 20, 2025 7.190 7.210 6.810 6.910 347,587 -0.33(-4.56%)
Feb 19, 2025 7.150 7.280 7.050 7.240 129,289 +0.03(+0.42%)
Feb 18, 2025 7.140 7.230 7.040 7.210 212,777 +0.01(+0.14%)
Feb 14, 2025 7.330 7.380 7.095 7.200 252,297 +0.03(+0.42%)
Feb 13, 2025 7.190 7.460 7.160 7.170 412,491 +0.03(+0.42%)
Feb 12, 2025 7.260 7.290 6.969 7.140 183,261 -0.19(-2.59%)
Feb 11, 2025 7.130 7.420 7.040 7.330 340,109 +0.16(+2.23%)
Feb 10, 2025 7.050 7.190 6.880 7.170 234,953 +0.15(+2.14%)
Feb 07, 2025 6.810 7.320 6.780 7.020 326,529 +0.16(+2.33%)
Feb 06, 2025 6.980 7.070 6.780 6.860 236,232 -0.11(-1.58%)
Feb 05, 2025 6.930 7.020 6.690 6.970 328,218 +0.04(+0.58%)
Feb 04, 2025 7.200 7.300 6.750 6.930 436,146 -0.25(-3.48%)
Feb 03, 2025 6.990 7.265 6.910 7.180 725,290 +0.07(+0.98%)
Jan 31, 2025 6.120 7.230 6.050 7.110 2,367,813 +0.95(+15.42%)
Jan 30, 2025 6.100 6.250 5.945 6.160 221,963 +0.18(+3.01%)
Jan 29, 2025 6.080 6.090 5.900 5.980 195,811 -0.12(-1.97%)
Jan 28, 2025 6.090 6.160 5.980 6.100 186,887 +0.01(+0.16%)
Jan 27, 2025 5.930 6.120 5.890 6.090 193,845 +0.11(+1.84%)
Jan 24, 2025 5.860 6.030 5.860 5.980 181,663 +0.07(+1.18%)
Jan 23, 2025 5.930 5.990 5.870 5.910 202,860 -0.04(-0.67%)
Jan 22, 2025 6.200 6.220 5.930 5.950 245,300 -0.24(-3.88%)
Jan 21, 2025 6.100 6.220 5.980 6.190 329,376 +0.14(+2.31%)
Jan 17, 2025 6.420 6.450 6.050 6.050 376,386 -0.32(-5.02%)
Jan 16, 2025 6.340 6.440 6.300 6.370 259,014 +0.01(+0.16%)
Jan 15, 2025 6.290 6.470 6.250 6.360 190,475 +0.23(+3.75%)
Jan 14, 2025 6.350 6.410 6.130 6.130 190,318 -0.18(-2.85%)
Jan 13, 2025 5.970 6.350 5.750 6.310 597,561 +0.31(+5.17%)
Jan 10, 2025 6.000 6.220 5.980 6.000 433,896 -0.13(-2.12%)
Jan 08, 2025 6.860 6.860 5.959 6.130 891,548 -0.76(-11.03%)
Jan 07, 2025 7.000 7.070 6.750 6.890 646,774 -0.11(-1.57%)
Jan 06, 2025 6.820 7.065 6.640 7.000 526,771 +0.17(+2.49%)
Jan 03, 2025 6.930 6.970 6.740 6.830 307,519 -0.07(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.