5 DAY PERFORMANCE
+38.77%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
+3.62%
6 MONTH PERFORMANCE
+9.00%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
-19.23%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $4.44 | 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 |
| 08/04/2026 | $5.30 | $5.27 (-0.57%) | $5.31 | $5.21 | 451.90 K | $264.54 M |
| 08/03/2026 | $5.16 | $5.23 (1.36%) | $5.34 | $5.16 | 578.70 K | $262.53 M |
| 07/31/2026 | $5.35 | $5.12 (-4.3%) | $5.38 | $5.10 | 443.33 K | $254.96 M |
| 07/30/2026 | $5.37 | $5.37 (0%) | $5.40 | $5.28 | 429.60 K | $267.41 M |
| 07/29/2026 | $5.41 | $5.39 (-0.37%) | $5.48 | $5.29 | 596.00 K | $268.40 M |
| 07/28/2026 | $5.60 | $5.46 (-2.5%) | $5.65 | $5.41 | 557.54 K | $271.89 M |
| 07/27/2026 | $5.70 | $5.53 (-2.98%) | $5.80 | $5.52 | 605.04 K | $275.37 M |
| 07/24/2026 | $5.73 | $5.66 (-1.22%) | $5.89 | $5.63 | 755.84 K | $281.85 M |
| 07/23/2026 | $6.00 | $5.76 (-4%) | $6.00 | $5.75 | 646.90 K | $286.83 M |
| 07/22/2026 | $6.27 | $6.01 (-4.15%) | $6.29 | $6.00 | 441.52 K | $299.28 M |
| 07/21/2026 | $6.37 | $6.30 (-1.1%) | $6.41 | $6.21 | 358.70 K | $313.72 M |
| 07/20/2026 | $6.49 | $6.39 (-1.54%) | $6.52 | $6.36 | 308.20 K | $318.20 M |
| 07/17/2026 | $6.35 | $6.54 (2.99%) | $6.74 | $6.35 | 235.91 K | $325.67 M |
| 07/16/2026 | $6.25 | $6.43 (2.88%) | $6.47 | $6.24 | 258.60 K | $320.19 M |
| 07/15/2026 | $6.40 | $6.25 (-2.34%) | $6.40 | $6.18 | 270.45 K | $311.23 M |
| 07/14/2026 | $6.32 | $6.36 (0.63%) | $6.37 | $6.27 | 236.60 K | $316.70 M |
| 07/13/2026 | $6.44 | $6.30 (-2.17%) | $6.44 | $6.26 | 340.61 K | $313.72 M |
| 07/10/2026 | $6.35 | $6.38 (0.47%) | $6.46 | $6.30 | 246.10 K | $317.70 M |
| 07/09/2026 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.40 | 204.60 K | $319.19 M |
| 07/08/2026 | $6.61 | $6.51 (-1.51%) | $6.65 | $6.48 | 255.11 K | $324.17 M |
| 07/07/2026 | $6.80 | $6.65 (-2.21%) | $6.86 | $6.62 | 241.50 K | $331.14 M |
| 07/06/2026 | $6.82 | $6.78 (-0.59%) | $6.96 | $6.77 | 312.30 K | $337.62 M |
| 07/02/2026 | $6.90 | $6.80 (-1.45%) | $6.93 | $6.73 | 431.13 K | $338.61 M |
| 07/01/2026 | $6.58 | $6.75 (2.58%) | $6.82 | $6.54 | 329.62 K | $336.12 M |
| 06/30/2026 | $6.57 | $6.52 (-0.76%) | $6.59 | $6.47 | 231.32 K | $324.67 M |
| 06/29/2026 | $6.44 | $6.62 (2.8%) | $6.65 | $6.41 | 405.50 K | $329.65 M |
| 06/26/2026 | $6.18 | $6.51 (5.34%) | $6.56 | $6.18 | 1.03 M | $324.17 M |
| 06/25/2026 | $6.25 | $6.14 (-1.76%) | $6.28 | $6.12 | 213.42 K | $305.75 M |
| 06/24/2026 | $6.28 | $6.25 (-0.48%) | $6.59 | $6.25 | 522.80 K | $311.23 M |
| 06/23/2026 | $6.02 | $6.28 (4.32%) | $6.28 | $6.00 | 229.03 K | $312.72 M |
| 06/22/2026 | $6.04 | $6.00 (-0.66%) | $6.15 | $5.81 | 324.82 K | $298.78 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.
