ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MBIA Inc. Common Stock (NY:MBI)

6.550 +0.210 (+3.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 6.250 6.575 5.965 6.550 667,529 +0.21(+3.31%)
Feb 26, 2026 6.390 6.550 6.290 6.340 398,125 +0.02(+0.32%)
Feb 25, 2026 6.200 6.380 6.160 6.320 288,020 +0.25(+4.12%)
Feb 24, 2026 6.000 6.130 5.975 6.070 487,184 +0.06(+1.00%)
Feb 23, 2026 6.260 6.280 6.000 6.010 321,568 -0.20(-3.22%)
Feb 20, 2026 6.170 6.220 6.090 6.210 468,649 +0.05(+0.81%)
Feb 19, 2026 6.010 6.190 6.000 6.160 289,535 +0.09(+1.48%)
Feb 18, 2026 5.960 6.130 5.960 6.070 158,910 +0.11(+1.85%)
Feb 17, 2026 6.060 6.100 5.910 5.960 246,772 -0.08(-1.32%)
Feb 13, 2026 6.080 6.140 6.015 6.040 200,460 -0.05(-0.82%)
Feb 12, 2026 6.310 6.310 6.000 6.090 233,389 -0.14(-2.25%)
Feb 11, 2026 6.230 6.320 6.070 6.230 303,944 +0.07(+1.14%)
Feb 10, 2026 6.370 6.465 6.105 6.160 502,161 -0.26(-4.05%)
Feb 09, 2026 6.570 6.570 6.355 6.420 394,757 -0.16(-2.43%)
Feb 06, 2026 6.620 6.680 6.490 6.580 599,735 +0.01(+0.15%)
Feb 05, 2026 6.480 6.700 6.460 6.570 469,687 +0.10(+1.55%)
Feb 04, 2026 6.660 6.680 6.470 6.470 452,991 -0.12(-1.82%)
Feb 03, 2026 6.460 6.630 6.370 6.590 263,444 +0.16(+2.49%)
Feb 02, 2026 6.390 6.670 6.380 6.430 270,992 +0.03(+0.47%)
Jan 30, 2026 6.650 6.737 6.383 6.400 563,597 -0.27(-4.05%)
Jan 29, 2026 6.440 6.680 6.400 6.670 272,512 +0.25(+3.89%)
Jan 28, 2026 6.430 6.500 6.350 6.420 206,003 -0.03(-0.47%)
Jan 27, 2026 6.430 6.519 6.311 6.450 261,382 +0.05(+0.78%)
Jan 26, 2026 6.490 6.620 6.360 6.400 376,849 -0.11(-1.69%)
Jan 23, 2026 6.490 6.660 6.400 6.510 252,297 -0.01(-0.15%)
Jan 22, 2026 6.640 6.730 6.470 6.520 380,429 -0.13(-1.95%)
Jan 21, 2026 6.680 6.795 6.520 6.650 428,030 +0.01(+0.15%)
Jan 20, 2026 6.870 6.920 6.600 6.640 371,185 -0.26(-3.77%)
Jan 16, 2026 7.010 7.115 6.900 6.900 341,250 -0.12(-1.71%)
Jan 15, 2026 6.950 7.190 6.950 7.020 274,456 +0.05(+0.72%)
Jan 14, 2026 7.080 7.135 6.940 6.970 347,061 -0.15(-2.11%)
Jan 13, 2026 7.080 7.450 6.890 7.120 1,266,469 +0.05(+0.71%)
Jan 12, 2026 7.050 7.190 7.030 7.070 215,323 -0.07(-0.98%)
Jan 09, 2026 7.620 7.770 7.080 7.140 424,378 -0.46(-6.05%)
Jan 08, 2026 6.870 7.610 6.870 7.600 715,696 +0.71(+10.30%)
Jan 07, 2026 6.780 6.995 6.600 6.890 470,391 +0.09(+1.32%)
Jan 06, 2026 6.750 6.850 6.530 6.800 600,348 +0.02(+0.29%)
Jan 05, 2026 6.890 6.930 6.765 6.780 291,482 -0.14(-2.02%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.