MBIA Inc. (FRA:MBI)
Germany
· Delayed Price · Currency is EUR 26.41
-0.16 (-0.60%)
Last updated: Mar 9, 2026, 3:25 PM CET
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.53 | 27.70 | 26.01 | 26.57 | 26.57 | -4.34% | 2,844 |
| Mar 5, 2026 | 27.87 | 28.65 | 27.77 | 27.77 | 27.77 | -0.29% | 2,000 |
| Mar 4, 2026 | 26.83 | 28.27 | 26.83 | 27.85 | 27.85 | -2.01% | 3,673 |
| Mar 3, 2026 | 28.65 | 28.65 | 26.70 | 28.42 | 28.42 | -1.98% | 3,557 |
| Mar 2, 2026 | 28.43 | 29.00 | 28.34 | 29.00 | 29.00 | 0.85% | 297 |
| Feb 27, 2026 | 28.64 | 29.00 | 28.52 | 28.75 | 28.75 | 2.42% | 1,049 |
| Feb 26, 2026 | 27.95 | 28.21 | 27.95 | 28.07 | 28.07 | -2.20% | 465 |
| Feb 25, 2026 | 28.02 | 29.00 | 28.02 | 28.70 | 28.70 | 1.41% | 9,186 |
| Feb 24, 2026 | 27.72 | 28.30 | 27.61 | 28.30 | 28.30 | 2.85% | 250 |
| Feb 23, 2026 | 27.83 | 27.98 | 27.36 | 27.52 | 27.52 | -0.63% | 335 |
| Feb 20, 2026 | 27.25 | 27.69 | 27.12 | 27.69 | 27.69 | 0.36% | 2,329 |
| Feb 19, 2026 | 27.14 | 27.59 | 27.02 | 27.59 | 27.59 | 2.76% | 731 |
| Feb 18, 2026 | 26.93 | 26.97 | 26.85 | 26.85 | 26.85 | -1.07% | 1,323 |
| Feb 17, 2026 | 26.89 | 27.14 | 26.74 | 27.14 | 27.14 | 0.31% | 1,323 |
| Feb 16, 2026 | 27.33 | 27.33 | 27.01 | 27.06 | 27.06 | -2.68% | 32 |
| Feb 13, 2026 | 28.00 | 28.16 | 27.00 | 27.80 | 27.80 | -1.19% | 3,013 |
| Feb 12, 2026 | 28.45 | 28.56 | 28.14 | 28.14 | 28.14 | -2.58% | 166 |
| Feb 11, 2026 | 28.30 | 28.88 | 28.30 | 28.88 | 28.88 | 0.98% | 2,290 |
| Feb 10, 2026 | 27.87 | 28.60 | 27.68 | 28.60 | 28.60 | 4.65% | 65 |
| Feb 9, 2026 | 26.36 | 27.33 | 26.36 | 27.33 | 27.33 | 3.05% | 2,983 |
| Feb 6, 2026 | 25.53 | 26.52 | 24.87 | 26.52 | 26.52 | 6.68% | 1,203 |
| Feb 5, 2026 | 24.80 | 25.00 | 24.75 | 24.86 | 24.86 | 4.54% | 553 |
| Feb 4, 2026 | 23.42 | 23.78 | 23.10 | 23.78 | 23.78 | 4.25% | 518 |
| Feb 3, 2026 | 22.81 | 22.81 | 22.72 | 22.81 | 22.81 | 2.22% | 100 |
| Feb 2, 2026 | 22.20 | 22.41 | 22.20 | 22.32 | 22.32 | 0.22% | 880 |
| Jan 30, 2026 | 22.19 | 22.43 | 22.18 | 22.27 | 22.27 | -0.45% | 8 |
| Jan 29, 2026 | 22.53 | 22.53 | 22.11 | 22.37 | 22.37 | 0.29% | 635 |
| Jan 28, 2026 | 22.37 | 22.50 | 22.30 | 22.30 | 22.30 | 2.65% | 134 |
| Jan 27, 2026 | 21.62 | 22.05 | 21.62 | 21.73 | 21.73 | 1.33% | 425 |
| Jan 26, 2026 | 21.41 | 21.58 | 21.26 | 21.44 | 21.44 | -1.74% | 328 |
| Jan 23, 2026 | 21.43 | 22.00 | 21.43 | 21.82 | 21.82 | -0.64% | 524 |
| Jan 22, 2026 | 21.84 | 22.03 | 21.84 | 21.96 | 21.96 | 1.36% | 25 |
| Jan 21, 2026 | 21.75 | 21.86 | 21.67 | 21.67 | 21.67 | -0.71% | 327 |
| Jan 20, 2026 | 21.92 | 21.93 | 21.77 | 21.82 | 21.82 | -2.15% | 2,205 |
| Jan 19, 2026 | 22.30 | 22.38 | 22.20 | 22.30 | 22.30 | 2.18% | 675 |
| Jan 16, 2026 | 21.88 | 22.30 | 21.83 | 21.83 | 21.83 | -3.60% | 103 |
| Jan 15, 2026 | 22.16 | 22.64 | 22.16 | 22.64 | 22.64 | 4.00% | 205 |
| Jan 14, 2026 | 21.75 | 21.77 | 21.75 | 21.77 | 21.77 | 1.82% | 765 |
| Jan 13, 2026 | 21.27 | 21.53 | 21.25 | 21.38 | 21.38 | 3.79% | 414 |
| Jan 12, 2026 | 20.92 | 20.92 | 20.60 | 20.60 | 20.60 | -0.94% | - |
| Jan 9, 2026 | 20.56 | 20.80 | 20.51 | 20.80 | 20.80 | 0.95% | 1,004 |
| Jan 8, 2026 | 20.37 | 20.60 | 20.27 | 20.60 | 20.60 | 0.54% | 3,550 |
| Jan 7, 2026 | 20.51 | 20.51 | 20.49 | 20.49 | 20.49 | 0.49% | 1,700 |
| Jan 6, 2026 | 20.41 | 20.49 | 20.27 | 20.39 | 20.39 | 3.76% | 2,546 |
| Jan 5, 2026 | 20.19 | 20.19 | 19.64 | 19.65 | 19.65 | 0.78% | 400 |
| Jan 2, 2026 | 19.81 | 19.81 | 19.31 | 19.50 | 19.50 | 1.04% | 2,026 |
| Dec 30, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | 4,700 |
| Dec 29, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -0.63% | 1,232 |
| Dec 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.98% | - |
| Dec 22, 2025 | 19.25 | 19.31 | 19.22 | 19.31 | 19.31 | -2.08% | 2,113 |
| Dec 19, 2025 | 19.76 | 19.88 | 19.72 | 19.72 | 19.72 | 0.52% | 5,662 |
| Dec 18, 2025 | 19.67 | 19.68 | 19.62 | 19.62 | 19.62 | 0.30% | - |
| Dec 17, 2025 | 19.68 | 19.73 | 19.56 | 19.56 | 19.56 | -0.93% | 794 |
| Dec 16, 2025 | 20.09 | 20.09 | 19.74 | 19.74 | 19.74 | -2.69% | 860 |
| Dec 15, 2025 | 20.97 | 20.97 | 20.21 | 20.29 | 20.29 | -0.34% | 2,832 |
| Dec 12, 2025 | 20.51 | 20.63 | 20.36 | 20.36 | 20.36 | 0.94% | 186 |
| Dec 11, 2025 | 20.35 | 20.63 | 20.17 | 20.17 | 20.17 | -2.02% | 2,600 |
| Dec 10, 2025 | 20.28 | 20.59 | 20.27 | 20.59 | 20.59 | -2.65% | 5,953 |
| Dec 9, 2025 | 21.19 | 21.19 | 20.88 | 21.15 | 21.15 | 1.49% | 1,254 |
| Dec 8, 2025 | 21.18 | 21.18 | 20.84 | 20.84 | 20.84 | 0.90% | 1,490 |
| Dec 5, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.65 | -1.36% | - |
| Dec 4, 2025 | 20.87 | 20.94 | 20.87 | 20.94 | 20.94 | 4.47% | 2,233 |
| Dec 3, 2025 | 20.21 | 20.22 | 20.04 | 20.04 | 20.04 | -1.23% | 994 |
| Dec 2, 2025 | 20.24 | 20.29 | 20.24 | 20.29 | 20.29 | 0.22% | - |
| Dec 1, 2025 | 20.24 | 20.25 | 20.24 | 20.25 | 20.25 | 0.05% | 80 |
| Nov 28, 2025 | 20.27 | 20.27 | 20.22 | 20.24 | 20.24 | 0.67% | 37 |
| Nov 27, 2025 | 20.10 | 20.59 | 20.10 | 20.10 | 20.10 | -0.79% | 392 |
| Nov 26, 2025 | 20.27 | 20.27 | 20.26 | 20.26 | 20.26 | 0.55% | - |
| Nov 25, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | 0.70% | - |
| Nov 24, 2025 | 20.12 | 20.12 | 20.01 | 20.01 | 20.01 | 0.05% | 10,702 |
| Nov 21, 2025 | 20.08 | 20.28 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Nov 20, 2025 | 20.08 | 20.08 | 19.90 | 19.90 | 19.90 | -1.19% | 342 |
| Nov 19, 2025 | 19.99 | 20.14 | 19.99 | 20.14 | 20.14 | 2.76% | 1,860 |
| Nov 18, 2025 | 19.60 | 20.20 | 19.60 | 19.60 | 19.60 | -3.28% | - |
| Nov 17, 2025 | 20.34 | 20.78 | 20.27 | 20.27 | 20.27 | -1.60% | 4,003 |
| Nov 14, 2025 | 20.66 | 20.90 | 20.60 | 20.60 | 20.60 | -0.51% | 96 |
| Nov 13, 2025 | 20.74 | 20.75 | 20.70 | 20.70 | 20.70 | -1.00% | - |
| Nov 12, 2025 | 20.56 | 20.91 | 20.55 | 20.91 | 20.91 | 3.13% | 22 |
| Nov 11, 2025 | 20.80 | 20.80 | 20.28 | 20.28 | 20.28 | -2.27% | 768 |
| Nov 10, 2025 | 20.45 | 20.75 | 20.43 | 20.75 | 20.75 | 1.92% | 214 |
| Nov 7, 2025 | 20.48 | 20.67 | 20.36 | 20.36 | 20.36 | 1.60% | 1,494 |
| Nov 6, 2025 | 20.41 | 20.41 | 20.04 | 20.04 | 20.04 | -1.04% | 1,638 |
| Nov 5, 2025 | 20.14 | 20.25 | 20.13 | 20.25 | 20.25 | 1.66% | 562 |
| Nov 4, 2025 | 20.27 | 20.27 | 19.88 | 19.91 | 19.91 | -4.63% | 1,430 |
| Nov 3, 2025 | 20.70 | 20.88 | 20.70 | 20.88 | 20.88 | 0.87% | 20 |
| Oct 31, 2025 | 20.66 | 20.96 | 20.65 | 20.70 | 20.70 | -0.02% | 296 |
| Oct 30, 2025 | 20.56 | 20.71 | 20.56 | 20.71 | 20.71 | -0.02% | - |
| Oct 29, 2025 | 20.55 | 20.72 | 20.55 | 20.71 | 20.71 | -1.83% | 714 |
| Oct 28, 2025 | 20.72 | 21.10 | 20.72 | 21.10 | 21.10 | -0.40% | 1,990 |
| Oct 27, 2025 | 21.09 | 21.28 | 21.01 | 21.18 | 21.18 | 2.32% | 3,612 |
| Oct 24, 2025 | 20.70 | 20.85 | 20.68 | 20.70 | 20.70 | -1.43% | 14 |
| Oct 23, 2025 | 20.97 | 21.00 | 20.79 | 21.00 | 21.00 | 0.70% | 462 |
| Oct 22, 2025 | 20.71 | 20.86 | 20.67 | 20.86 | 20.86 | -0.17% | 450 |
| Oct 21, 2025 | 20.70 | 20.89 | 20.58 | 20.89 | 20.89 | -1.02% | 5,614 |
| Oct 20, 2025 | 20.56 | 21.15 | 20.56 | 21.11 | 21.11 | 3.76% | 3,555 |
| Oct 17, 2025 | 20.17 | 20.46 | 20.09 | 20.34 | 20.34 | 0.74% | 10 |
| Oct 16, 2025 | 20.14 | 20.37 | 20.09 | 20.19 | 20.19 | -0.71% | 866 |
| Oct 15, 2025 | 20.41 | 20.61 | 20.34 | 20.34 | 20.34 | 1.68% | 1,485 |
| Oct 14, 2025 | 19.88 | 20.00 | 19.87 | 20.00 | 20.00 | -0.22% | 2,698 |
| Oct 13, 2025 | 20.69 | 20.69 | 19.95 | 20.05 | 20.05 | 0.73% | - |