5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+63.63%
YEAR-TO-DATE PERFORMANCE
+12.46%
1 YEAR PERFORMANCE
+7.79%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $7.41 | $7.56 (2.02%) | $7.62 | $7.35 | 243.70 K | $372.72 M |
| 12/05/2025 | $7.53 | $7.36 (-2.26%) | $7.60 | $7.29 | 332.81 K | $365.04 M |
| 12/04/2025 | $7.65 | $7.58 (-0.92%) | $7.81 | $7.56 | 204.11 K | $375.95 M |
| 12/03/2025 | $7.23 | $7.68 (6.22%) | $7.71 | $7.23 | 305.30 K | $380.91 M |
| 12/02/2025 | $7.36 | $7.21 (-2.04%) | $7.38 | $7.18 | 320.11 K | $357.60 M |
| 12/01/2025 | $7.57 | $7.38 (-2.51%) | $7.60 | $7.36 | 213.51 K | $366.03 M |
| 11/28/2025 | $7.57 | $7.55 (-0.26%) | $7.73 | $7.51 | 141.41 K | $374.46 M |
| 11/26/2025 | $7.50 | $7.54 (0.53%) | $7.58 | $7.34 | 333.72 K | $373.96 M |
| 11/25/2025 | $7.51 | $7.52 (0.13%) | $7.62 | $7.47 | 259.82 K | $372.97 M |
| 11/24/2025 | $7.58 | $7.47 (-1.45%) | $7.63 | $7.44 | 222.82 K | $370.49 M |
| 11/21/2025 | $7.50 | $7.62 (1.6%) | $7.73 | $7.48 | 271.34 K | $377.93 M |
| 11/20/2025 | $7.73 | $7.41 (-4.14%) | $7.81 | $7.40 | 320.50 K | $367.52 M |
| 11/19/2025 | $7.70 | $7.64 (-0.78%) | $7.80 | $7.60 | 243.23 K | $378.92 M |
| 11/18/2025 | $7.49 | $7.64 (2%) | $7.84 | $7.45 | 316.34 K | $378.92 M |
| 11/17/2025 | $7.71 | $7.54 (-2.2%) | $7.83 | $7.54 | 223.43 K | $373.96 M |
| 11/14/2025 | $7.55 | $7.72 (2.25%) | $7.82 | $7.55 | 394.00 K | $382.89 M |
| 11/13/2025 | $7.47 | $7.64 (2.28%) | $7.72 | $7.39 | 319.21 K | $378.92 M |
| 11/12/2025 | $7.50 | $7.53 (0.4%) | $7.62 | $7.45 | 310.00 K | $373.47 M |
| 11/11/2025 | $7.52 | $7.51 (-0.13%) | $7.87 | $7.47 | 513.70 K | $372.47 M |
| 11/10/2025 | $7.57 | $7.55 (-0.26%) | $7.73 | $7.43 | 472.40 K | $374.46 M |
| 11/07/2025 | $7.27 | $7.49 (3.03%) | $7.50 | $7.15 | 534.05 K | $371.48 M |
| 11/06/2025 | $7.35 | $7.30 (-0.68%) | $7.40 | $7.18 | 221.10 K | $362.06 M |
| 11/05/2025 | $6.91 | $7.41 (7.24%) | $7.54 | $6.91 | 616.41 K | $367.52 M |
| 11/04/2025 | $6.77 | $6.78 (0.15%) | $6.89 | $6.68 | 200.70 K | $336.27 M |
| 11/03/2025 | $6.84 | $6.77 (-1.02%) | $6.92 | $6.68 | 223.70 K | $335.77 M |
| 10/31/2025 | $6.69 | $6.83 (2.09%) | $6.87 | $6.65 | 339.22 K | $338.38 M |
| 10/30/2025 | $6.62 | $6.75 (1.96%) | $6.80 | $6.60 | 203.24 K | $334.42 M |
| 10/29/2025 | $6.71 | $6.63 (-1.19%) | $6.82 | $6.53 | 233.43 K | $328.47 M |
| 10/28/2025 | $6.74 | $6.71 (-0.45%) | $6.82 | $6.62 | 153.60 K | $332.44 M |
| 10/27/2025 | $6.93 | $6.76 (-2.45%) | $6.93 | $6.67 | 211.30 K | $334.91 M |
| 10/24/2025 | $6.90 | $6.89 (-0.14%) | $6.99 | $6.84 | 170.02 K | $341.35 M |
| 10/23/2025 | $6.93 | $6.85 (-1.15%) | $6.96 | $6.80 | 127.15 K | $339.37 M |
| 10/22/2025 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.74 | 139.02 K | $341.35 M |
| 10/21/2025 | $6.98 | $6.96 (-0.29%) | $7.10 | $6.85 | 205.60 K | $344.82 M |
| 10/20/2025 | $6.75 | $6.94 (2.81%) | $6.95 | $6.75 | 388.21 K | $343.83 M |
| 10/17/2025 | $6.64 | $6.67 (0.45%) | $6.85 | $6.31 | 385.54 K | $330.45 M |
| 10/16/2025 | $6.63 | $6.65 (0.3%) | $6.83 | $6.51 | 295.10 K | $329.46 M |
| 10/15/2025 | $6.81 | $6.71 (-1.47%) | $7.07 | $6.69 | 189.65 K | $332.44 M |
| 10/14/2025 | $6.66 | $6.78 (1.8%) | $6.89 | $6.65 | 149.72 K | $335.90 M |
| 10/13/2025 | $6.87 | $6.75 (-1.75%) | $6.89 | $6.69 | 136.20 K | $334.42 M |
| 10/10/2025 | $6.98 | $6.79 (-2.72%) | $7.02 | $6.78 | 269.01 K | $336.40 M |
| 10/09/2025 | $7.17 | $6.96 (-2.93%) | $7.17 | $6.72 | 386.30 K | $344.82 M |
| 10/08/2025 | $7.14 | $7.19 (0.7%) | $7.29 | $6.90 | 253.62 K | $356.22 M |
| 10/07/2025 | $7.28 | $7.10 (-2.47%) | $7.36 | $7.06 | 193.72 K | $351.76 M |
| 10/06/2025 | $7.27 | $7.28 (0.14%) | $7.55 | $7.17 | 475.30 K | $360.67 M |
| 10/03/2025 | $7.27 | $7.26 (-0.14%) | $7.54 | $7.22 | 293.20 K | $359.68 M |
| 10/02/2025 | $7.19 | $7.25 (0.83%) | $7.38 | $7.02 | 268.12 K | $359.19 M |
| 10/01/2025 | $7.38 | $7.22 (-2.17%) | $7.53 | $7.22 | 280.22 K | $357.70 M |
| 09/30/2025 | $7.54 | $7.45 (-1.19%) | $7.64 | $7.39 | 376.75 K | $369.10 M |
| 09/29/2025 | $7.58 | $7.55 (-0.4%) | $7.66 | $7.45 | 172.07 K | $374.05 M |
| 09/26/2025 | $7.59 | $7.61 (0.26%) | $7.62 | $7.49 | 146.30 K | $377.02 M |
| 09/25/2025 | $7.59 | $7.56 (-0.4%) | $7.61 | $7.49 | 177.63 K | $374.55 M |
| 09/24/2025 | $7.85 | $7.60 (-3.18%) | $7.87 | $7.60 | 216.81 K | $376.53 M |
| 09/23/2025 | $7.91 | $7.79 (-1.52%) | $8.17 | $7.77 | 418.40 K | $385.94 M |
| 09/22/2025 | $7.74 | $7.90 (2.07%) | $7.96 | $7.47 | 551.84 K | $391.39 M |
| 09/19/2025 | $7.55 | $7.80 (3.31%) | $8.11 | $7.43 | 1.08 M | $386.44 M |
| 09/18/2025 | $7.01 | $7.50 (6.99%) | $7.53 | $7.01 | 295.42 K | $371.57 M |
| 09/17/2025 | $7.20 | $6.94 (-3.61%) | $7.24 | $6.85 | 827.92 K | $343.83 M |
| 09/16/2025 | $7.52 | $7.15 (-4.92%) | $7.54 | $6.85 | 748.30 K | $354.23 M |
| 09/15/2025 | $7.81 | $7.57 (-3.07%) | $7.84 | $7.56 | 136.04 K | $375.04 M |
| 09/12/2025 | $7.55 | $7.79 (3.18%) | $7.82 | $7.51 | 151.35 K | $385.94 M |
| 09/11/2025 | $7.47 | $7.65 (2.41%) | $7.70 | $7.47 | 207.24 K | $379.01 M |
| 09/10/2025 | $7.55 | $7.40 (-1.99%) | $7.63 | $7.32 | 226.80 K | $366.62 M |
| 09/09/2025 | $7.61 | $7.56 (-0.66%) | $7.74 | $7.53 | 434.80 K | $374.55 M |
| 09/08/2025 | $7.57 | $7.64 (0.92%) | $7.77 | $7.31 | 394.04 K | $378.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
