5 DAY PERFORMANCE
+41.26%
1 MONTH PERFORMANCE
+40.94%
3 MONTH PERFORMANCE
+18.64%
6 MONTH PERFORMANCE
+6.78%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
-14.98%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.31 | $4.46 (3.48%) | $4.60 | $4.28 | 526.85 K | $224.17 M |
| 11/04/2026 | $4.53 | $4.52 (-0.22%) | $4.64 | $4.42 | 380.77 K | $227.19 M |
| 11/03/2026 | $4.58 | $4.43 (-3.28%) | $4.64 | $4.41 | 340.64 K | $222.66 M |
| 11/02/2026 | $4.49 | $4.58 (2%) | $4.66 | $4.49 | 290.70 K | $230.20 M |
| 10/30/2026 | $4.47 | $4.46 (-0.22%) | $4.51 | $4.40 | 282.30 K | $223.88 M |
| 10/29/2026 | $4.55 | $4.45 (-2.2%) | $4.56 | $4.34 | 380.90 K | $223.38 M |
| 10/28/2026 | $4.55 | $4.46 (-1.98%) | $4.65 | $4.45 | 200.70 K | $223.88 M |
| 10/27/2026 | $4.56 | $4.54 (-0.44%) | $4.57 | $4.51 | 272.50 K | $227.90 M |
| 10/26/2026 | $4.48 | $4.51 (0.67%) | $4.59 | $4.46 | 159.32 K | $226.39 M |
| 10/23/2026 | $4.39 | $4.46 (1.59%) | $4.53 | $4.31 | 387.40 K | $223.88 M |
| 10/22/2026 | $4.43 | $4.42 (-0.23%) | $4.50 | $4.41 | 191.60 K | $221.87 M |
| 10/21/2026 | $4.44 | $4.41 (-0.68%) | $4.47 | $4.39 | 159.70 K | $221.37 M |
| 10/20/2026 | $4.36 | $4.42 (1.38%) | $4.47 | $4.36 | 206.54 K | $221.87 M |
| 10/19/2026 | $4.38 | $4.34 (-0.91%) | $4.46 | $4.34 | 245.53 K | $217.86 M |
| 10/16/2026 | $4.40 | $4.41 (0.23%) | $4.42 | $4.36 | 188.51 K | $221.37 M |
| 10/15/2026 | $4.47 | $4.39 (-1.79%) | $4.47 | $4.38 | 277.80 K | $220.37 M |
| 10/14/2026 | $4.47 | $4.40 (-1.57%) | $4.51 | $4.24 | 370.05 K | $220.87 M |
| 10/13/2026 | $4.55 | $4.50 (-1.1%) | $4.55 | $4.49 | 317.44 K | $225.89 M |
| 10/12/2026 | $4.49 | $4.48 (-0.22%) | $4.57 | $4.48 | 171.30 K | $224.88 M |
| 10/09/2026 | $4.62 | $4.52 (-2.16%) | $4.65 | $4.51 | 186.62 K | $226.89 M |
| 10/08/2026 | $4.43 | $4.58 (3.39%) | $4.60 | $4.42 | 274.10 K | $229.90 M |
| 10/07/2026 | $4.40 | $4.44 (0.91%) | $4.49 | $4.39 | 235.04 K | $222.88 M |
| 10/06/2026 | $4.47 | $4.45 (-0.45%) | $4.55 | $4.28 | 672.70 K | $223.38 M |
| 10/05/2026 | $4.42 | $4.47 (1.13%) | $4.48 | $4.38 | 301.73 K | $224.38 M |
| 10/02/2026 | $4.33 | $4.40 (1.62%) | $4.43 | $4.33 | 276.65 K | $220.87 M |
| 10/01/2026 | $4.27 | $4.29 (0.47%) | $4.32 | $4.19 | 400.21 K | $215.35 M |
| 09/30/2026 | $4.30 | $4.26 (-0.93%) | $4.34 | $4.26 | 227.10 K | $213.84 M |
| 09/29/2026 | $4.31 | $4.29 (-0.46%) | $4.34 | $4.28 | 400.80 K | $215.35 M |
| 09/28/2026 | $4.35 | $4.31 (-0.92%) | $4.42 | $4.30 | 327.92 K | $216.35 M |
| 09/25/2026 | $4.45 | $4.39 (-1.35%) | $4.47 | $4.38 | 323.10 K | $220.37 M |
| 09/24/2026 | $4.51 | $4.43 (-1.77%) | $4.57 | $4.43 | 353.63 K | $222.37 M |
| 09/23/2026 | $4.52 | $4.51 (-0.22%) | $4.53 | $4.44 | 437.34 K | $226.39 M |
| 09/22/2026 | $4.54 | $4.53 (-0.22%) | $4.54 | $4.44 | 436.20 K | $227.39 M |
| 09/21/2026 | $4.33 | $4.54 (4.85%) | $4.54 | $4.33 | 542.54 K | $227.90 M |
| 09/18/2026 | $4.50 | $4.39 (-2.44%) | $4.50 | $4.38 | 1.20 M | $220.37 M |
| 09/17/2026 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.51 | 374.95 K | $226.89 M |
| 09/16/2026 | $4.50 | $4.54 (0.89%) | $4.60 | $4.46 | 447.10 K | $227.90 M |
| 09/15/2026 | $4.61 | $4.50 (-2.39%) | $4.61 | $4.43 | 616.23 K | $225.89 M |
| 09/14/2026 | $4.63 | $4.65 (0.43%) | $4.69 | $4.57 | 335.20 K | $233.42 M |
| 09/11/2026 | $4.67 | $4.64 (-0.64%) | $4.69 | $4.60 | 385.93 K | $232.92 M |
| 09/10/2026 | $4.57 | $4.61 (0.88%) | $4.63 | $4.56 | 243.90 K | $231.41 M |
| 09/09/2026 | $4.63 | $4.57 (-1.3%) | $4.63 | $4.54 | 397.64 K | $229.40 M |
| 09/08/2026 | $4.74 | $4.61 (-2.74%) | $4.74 | $4.53 | 646.10 K | $231.41 M |
| 09/04/2026 | $4.76 | $4.77 (0.21%) | $4.79 | $4.72 | 351.91 K | $239.44 M |
| 09/03/2026 | $4.79 | $4.78 (-0.21%) | $4.84 | $4.73 | 263.30 K | $239.94 M |
| 09/02/2026 | $4.70 | $4.76 (1.28%) | $4.81 | $4.67 | 322.20 K | $238.94 M |
| 09/01/2026 | $4.81 | $4.67 (-2.91%) | $4.85 | $4.64 | 425.31 K | $234.42 M |
| 08/31/2026 | $4.79 | $4.83 (0.84%) | $4.90 | $4.76 | 513.50 K | $242.45 M |
| 08/28/2026 | $4.78 | $4.79 (0.21%) | $4.86 | $4.76 | 481.90 K | $240.45 M |
| 08/27/2026 | $4.96 | $4.80 (-3.23%) | $4.97 | $4.74 | 617.17 K | $240.95 M |
| 08/26/2026 | $4.92 | $5.01 (1.83%) | $5.06 | $4.85 | 732.10 K | $251.49 M |
| 08/25/2026 | $4.94 | $4.90 (-0.81%) | $4.96 | $4.85 | 249.23 K | $245.97 M |
| 08/24/2026 | $4.90 | $4.91 (0.2%) | $4.96 | $4.81 | 668.44 K | $246.47 M |
| 08/21/2026 | $4.83 | $4.90 (1.45%) | $5.05 | $4.83 | 516.51 K | $245.97 M |
| 08/20/2026 | $4.79 | $4.82 (0.63%) | $4.84 | $4.72 | 537.80 K | $241.95 M |
| 08/19/2026 | $5.01 | $4.82 (-3.79%) | $5.07 | $4.74 | 851.30 K | $241.95 M |
| 08/18/2026 | $5.01 | $4.97 (-0.8%) | $5.01 | $4.84 | 798.40 K | $249.48 M |
| 08/17/2026 | $5.14 | $4.93 (-4.09%) | $5.18 | $4.86 | 656.30 K | $247.47 M |
| 08/14/2026 | $5.12 | $5.17 (0.98%) | $5.18 | $5.04 | 303.50 K | $259.52 M |
| 08/13/2026 | $4.99 | $5.14 (3.01%) | $5.21 | $4.97 | 373.10 K | $258.01 M |
| 08/12/2026 | $4.97 | $4.98 (0.2%) | $5.05 | $4.84 | 644.80 K | $249.98 M |
| 08/11/2026 | $5.01 | $4.96 (-1%) | $5.09 | $4.95 | 347.00 K | $248.98 M |
| 08/10/2026 | $5.08 | $5.03 (-0.98%) | $5.23 | $5.03 | 539.00 K | $252.49 M |
| 08/07/2026 | $5.22 | $5.11 (-2.11%) | $5.34 | $4.87 | 1.18 M | $256.51 M |
| 08/06/2026 | $5.38 | $5.28 (-1.86%) | $5.38 | $5.24 | 366.00 K | $265.04 M |
| 08/05/2026 | $5.27 | $5.31 (0.76%) | $5.32 | $5.19 | 363.00 K | $266.55 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.
