Skip to main content
MBIA Inc. (FRA:MBI)
Germany flag Germany · Delayed Price · Currency is EUR
20.65
-0.29 (-1.36%)
Last updated: Dec 5, 2025, 9:15 AM CET

MBIA Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.8720.9420.8720.9420.944.47%50
Dec 3, 202520.2120.2220.0420.0420.04-1.23%497
Dec 2, 202520.2420.2920.2420.2920.290.22%40
Dec 1, 202520.2420.2520.2420.2520.250.05%40
Nov 28, 202520.2720.2720.2220.2420.240.67%10
Nov 27, 202520.1020.5920.1020.1020.10-0.79%196
Nov 26, 202520.2720.2720.2620.2620.260.55%928
Nov 25, 202520.1220.1520.1220.1520.150.70%928
Nov 24, 202520.1220.1220.0120.0120.010.05%928
Nov 21, 202520.0820.2820.0020.0020.000.50%928
Nov 20, 202520.0820.0819.9019.9019.90-1.19%114
Nov 19, 202519.9920.1419.9920.1420.142.76%903
Nov 18, 202519.6020.2019.6019.6019.60-3.28%536
Nov 17, 202520.3420.7820.2720.2720.27-1.60%2,000
Nov 14, 202520.6620.9020.6020.6020.60-0.51%3
Nov 13, 202520.7420.7520.7020.7020.70-1.00%48
Nov 12, 202520.5620.9120.5520.9120.913.13%11
Nov 11, 202520.8020.8020.2820.2820.28-2.27%229
Nov 10, 202520.4520.7520.4320.7520.751.92%107
Nov 7, 202520.4820.6720.3620.3620.361.60%746
Nov 6, 202520.4120.4120.0420.0420.04-1.04%729
Nov 5, 202520.1420.2520.1320.2520.251.66%281
Nov 4, 202520.2720.2719.8819.9119.91-4.63%703
Nov 3, 202520.7020.8820.7020.8820.880.87%10
Oct 31, 202520.6620.9620.6520.7020.70-0.02%27
Oct 30, 202520.5620.7120.5620.7120.71-0.02%145
Oct 29, 202520.5520.7220.5520.7120.71-1.83%57
Oct 28, 202520.7221.1020.7221.1021.10-0.40%745
Oct 27, 202521.0921.2821.0121.1821.182.32%1,631
Oct 24, 202520.7020.8520.6820.7020.70-1.43%4
Oct 23, 202520.9721.0020.7921.0021.000.70%132
Oct 22, 202520.7120.8620.6720.8620.86-0.17%225
Oct 21, 202520.7020.8920.5820.8920.89-1.02%2,388
Oct 20, 202520.5621.1520.5621.1121.113.76%1,487
Oct 17, 202520.1720.4620.0920.3420.340.74%2
Oct 16, 202520.1420.3720.0920.1920.19-0.71%290
Oct 15, 202520.4120.6120.3420.3420.341.68%500
Oct 14, 202519.8820.0019.8720.0020.00-0.22%701
Oct 13, 202520.6920.6919.9520.0520.050.73%350
Oct 10, 202519.9920.3519.9019.9019.90-2.16%861
Oct 9, 202520.1820.3420.1820.3420.340.89%120
Oct 8, 202520.1820.1820.1420.1620.16-1.61%120
Oct 7, 202520.4020.4920.1020.4920.490.64%1,238
Oct 6, 202520.3020.3620.1520.3620.36-0.07%236
Oct 3, 202520.1320.4220.1320.3820.38-0.54%418
Oct 2, 202519.9920.4919.9920.4920.49-1.28%2,120
Oct 1, 202520.7520.7520.0320.7520.751.64%1,506
Sep 30, 202520.3720.6920.1520.4220.420.86%615
Sep 29, 202520.1420.4520.1420.2420.24-1.29%1,725
Sep 26, 202520.5320.7320.5020.51-34.501.38%1
Sep 25, 202520.3620.3620.2320.2319.91-0.93%950
Sep 24, 202520.2320.4520.0920.4220.10-1.26%3,783
Sep 23, 202520.6120.8620.6020.6820.350.39%2,675
Sep 22, 202520.8121.0020.4020.6020.280.19%2,099
Sep 19, 202520.4620.7420.4620.5620.242.16%1,211
Sep 18, 202520.1020.1220.1020.1219.810.99%170
Sep 17, 202519.8519.9219.7919.9219.61-412
Sep 16, 202519.9719.9819.9219.9219.610.13%192
Sep 15, 202519.9119.9119.5919.9019.59-0.02%3,443
Sep 12, 202519.7719.9219.7619.9019.59-2,763
Sep 11, 202519.8719.9019.7319.9019.59-0.49%1,461
Sep 10, 202519.9020.0919.9020.0019.69-1.73%1,251
Sep 9, 202520.2520.3520.0020.3520.03-0.25%1,240
Sep 8, 202520.2620.4020.0620.4020.08-2.39%5,210
Sep 5, 202519.8820.9019.8720.9020.585.41%4,986
Sep 4, 202519.5319.8319.5119.8319.522.09%399
Sep 3, 202519.3719.6019.3619.4219.12-2.40%6,812
Sep 2, 202519.3019.9019.3019.9019.592.29%1,652
Sep 1, 202519.3619.6819.3519.4519.15-0.56%2,875
Aug 29, 202519.7519.7519.3119.5619.26-0.84%10,610
Aug 28, 202519.2519.7319.2519.7319.423.84%2,149
Aug 27, 202519.0019.1019.0019.0018.71-0.52%-
Aug 26, 202518.8419.1018.8419.1018.80-2.30%4,439
Aug 25, 202518.9119.5518.9019.5519.253.77%5,068
Aug 22, 202518.6818.8418.6818.8418.550.78%942
Aug 21, 202518.6618.8018.6418.6918.400.84%4,198
Aug 20, 202518.5918.5918.5418.5418.250.16%820
Aug 19, 202518.4918.5118.4918.5118.22-1.12%450
Aug 18, 202518.6718.7218.4918.7218.431.55%680
Aug 15, 202518.2918.5218.2918.4318.152.23%269
Aug 14, 202518.0418.0618.0318.0317.75-1.62%72
Aug 13, 202518.4418.4418.2518.3318.04-0.67%1,370
Aug 12, 202518.3318.5518.3318.4518.161.47%1,531
Aug 11, 202518.2818.3818.1818.1817.90-0.16%607
Aug 8, 202518.0318.2618.0318.2117.930.74%468
Aug 7, 202517.8918.0917.8918.0817.80-0.14%1,445
Aug 6, 202518.0718.1317.9118.1017.822.57%1,108
Aug 5, 202517.7517.7517.6117.6517.380.48%2,850
Aug 4, 202517.6217.6217.3717.5717.291.15%878
Aug 1, 202517.4517.6917.3617.3717.10-0.54%-
Jul 31, 202517.4217.4617.3617.4617.191.67%4,100
Jul 30, 202517.6417.6417.1717.1716.91-0.14%1,180
Jul 29, 202517.1017.2017.0817.2016.93-0.01%747
Jul 28, 202517.6617.6617.2017.2016.930.03%397
Jul 25, 202517.7717.7717.1917.1916.93-2.42%283
Jul 24, 202517.7517.7517.6217.6217.352.49%403
Jul 23, 202517.1917.1917.1917.1916.931.73%532
Jul 22, 202516.7816.9016.7716.9016.640.87%870
Jul 21, 202516.8416.9516.7516.7516.490.38%300
Jul 18, 202516.7716.8016.6116.6916.43-0.70%2,375