5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+6.78%
6 MONTH PERFORMANCE
-11.39%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
+44.16%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.04 | $6.00 (-0.66%) | $6.15 | $5.81 | 324.82 K | $298.78 M |
| 06/18/2026 | $6.09 | $6.08 (-0.16%) | $6.11 | $6.00 | 388.00 K | $302.76 M |
| 06/17/2026 | $6.24 | $6.11 (-2.08%) | $6.33 | $6.07 | 266.30 K | $304.25 M |
| 06/16/2026 | $6.21 | $6.31 (1.61%) | $6.32 | $6.10 | 232.63 K | $314.21 M |
| 06/15/2026 | $6.23 | $6.15 (-1.28%) | $6.23 | $6.12 | 166.63 K | $306.25 M |
| 06/12/2026 | $6.16 | $6.17 (0.16%) | $6.27 | $6.12 | 176.00 K | $307.24 M |
| 06/11/2026 | $6.23 | $6.18 (-0.8%) | $6.29 | $6.10 | 283.20 K | $307.74 M |
| 06/10/2026 | $6.11 | $6.17 (0.98%) | $6.27 | $6.10 | 270.30 K | $307.24 M |
| 06/09/2026 | $5.94 | $6.08 (2.36%) | $6.12 | $5.94 | 212.30 K | $302.76 M |
| 06/08/2026 | $6.12 | $5.91 (-3.43%) | $6.26 | $5.90 | 308.52 K | $294.30 M |
| 06/05/2026 | $5.73 | $6.13 (6.98%) | $6.17 | $5.73 | 660.93 K | $305.25 M |
| 06/04/2026 | $5.74 | $5.72 (-0.35%) | $5.88 | $5.68 | 201.75 K | $284.83 M |
| 06/03/2026 | $5.70 | $5.69 (-0.18%) | $5.76 | $5.52 | 680.20 K | $283.34 M |
| 06/02/2026 | $5.61 | $5.75 (2.5%) | $5.77 | $5.59 | 236.85 K | $286.33 M |
| 06/01/2026 | $5.81 | $5.69 (-2.07%) | $5.85 | $5.61 | 336.30 K | $283.34 M |
| 05/29/2026 | $5.85 | $5.87 (0.34%) | $5.98 | $5.85 | 254.40 K | $292.30 M |
| 05/28/2026 | $5.81 | $5.90 (1.55%) | $5.94 | $5.81 | 225.23 K | $293.80 M |
| 05/27/2026 | $6.16 | $5.85 (-5.03%) | $6.17 | $5.83 | 306.70 K | $291.31 M |
| 05/26/2026 | $6.14 | $6.12 (-0.33%) | $6.26 | $6.06 | 191.30 K | $304.75 M |
| 05/22/2026 | $6.33 | $6.12 (-3.32%) | $6.39 | $6.12 | 301.80 K | $304.75 M |
| 05/21/2026 | $5.93 | $6.30 (6.24%) | $6.32 | $5.82 | 669.82 K | $313.72 M |
| 05/20/2026 | $5.95 | $5.98 (0.5%) | $5.99 | $5.91 | 144.82 K | $297.78 M |
| 05/19/2026 | $5.97 | $5.96 (-0.17%) | $6.03 | $5.88 | 245.41 K | $296.79 M |
| 05/18/2026 | $5.85 | $5.98 (2.22%) | $6.01 | $5.85 | 218.11 K | $297.78 M |
| 05/15/2026 | $6.00 | $5.86 (-2.33%) | $6.10 | $5.84 | 322.40 K | $291.81 M |
| 05/14/2026 | $6.10 | $6.03 (-1.15%) | $6.23 | $6.01 | 260.10 K | $300.27 M |
| 05/13/2026 | $6.15 | $6.10 (-0.81%) | $6.32 | $6.06 | 366.14 K | $303.76 M |
| 05/12/2026 | $6.12 | $6.18 (0.98%) | $6.47 | $6.05 | 997.10 K | $307.74 M |
| 05/11/2026 | $5.72 | $6.10 (6.64%) | $6.18 | $5.56 | 874.20 K | $303.76 M |
| 05/08/2026 | $6.39 | $5.71 (-10.64%) | $6.39 | $5.66 | 747.93 K | $284.34 M |
| 05/07/2026 | $6.17 | $6.39 (3.57%) | $6.43 | $6.08 | 640.74 K | $318.20 M |
| 05/06/2026 | $5.96 | $6.10 (2.35%) | $6.14 | $5.86 | 566.84 K | $303.76 M |
| 05/05/2026 | $5.79 | $5.90 (1.9%) | $5.93 | $5.78 | 231.05 K | $293.80 M |
| 05/04/2026 | $5.62 | $5.78 (2.85%) | $5.89 | $5.60 | 336.80 K | $287.82 M |
| 05/01/2026 | $5.88 | $5.67 (-3.57%) | $5.90 | $5.65 | 263.50 K | $282.34 M |
| 04/30/2026 | $5.80 | $5.84 (0.69%) | $5.99 | $5.80 | 223.30 K | $290.81 M |
| 04/29/2026 | $6.06 | $5.86 (-3.3%) | $6.06 | $5.82 | 340.50 K | $291.81 M |
| 04/28/2026 | $6.16 | $6.11 (-0.81%) | $6.24 | $6.10 | 189.40 K | $304.25 M |
| 04/27/2026 | $6.06 | $6.13 (1.16%) | $6.18 | $6.06 | 191.10 K | $305.25 M |
| 04/24/2026 | $6.00 | $6.08 (1.33%) | $6.13 | $5.95 | 236.10 K | $302.76 M |
| 04/23/2026 | $6.05 | $6.03 (-0.33%) | $6.06 | $5.95 | 134.80 K | $300.27 M |
| 04/22/2026 | $5.93 | $6.02 (1.52%) | $6.08 | $5.90 | 222.40 K | $299.77 M |
| 04/21/2026 | $6.00 | $5.94 (-1%) | $6.00 | $5.91 | 198.80 K | $295.79 M |
| 04/20/2026 | $6.21 | $5.99 (-3.54%) | $6.32 | $5.96 | 281.60 K | $298.28 M |
| 04/17/2026 | $6.11 | $6.22 (1.8%) | $6.27 | $6.09 | 239.60 K | $309.73 M |
| 04/16/2026 | $5.95 | $6.05 (1.68%) | $6.09 | $5.92 | 181.20 K | $301.27 M |
| 04/15/2026 | $5.80 | $5.97 (2.93%) | $6.00 | $5.80 | 283.90 K | $297.28 M |
| 04/14/2026 | $5.84 | $5.83 (-0.17%) | $5.87 | $5.75 | 189.90 K | $290.31 M |
| 04/13/2026 | $5.78 | $5.87 (1.56%) | $5.89 | $5.73 | 296.00 K | $292.30 M |
| 04/10/2026 | $5.98 | $5.83 (-2.51%) | $6.02 | $5.80 | 247.90 K | $290.31 M |
| 04/09/2026 | $5.92 | $6.00 (1.35%) | $6.11 | $5.92 | 143.60 K | $298.78 M |
| 04/08/2026 | $5.94 | $5.99 (0.84%) | $6.00 | $5.84 | 211.30 K | $298.28 M |
| 04/07/2026 | $5.88 | $5.82 (-1.02%) | $5.93 | $5.77 | 125.20 K | $289.81 M |
| 04/06/2026 | $5.90 | $5.92 (0.34%) | $5.97 | $5.87 | 114.00 K | $294.79 M |
| 04/02/2026 | $5.70 | $5.94 (4.21%) | $5.96 | $5.70 | 210.20 K | $295.79 M |
| 04/01/2026 | $5.90 | $5.80 (-1.69%) | $5.97 | $5.79 | 152.70 K | $288.82 M |
| 03/31/2026 | $5.76 | $5.91 (2.6%) | $5.95 | $5.72 | 352.40 K | $294.30 M |
| 03/30/2026 | $5.58 | $5.71 (2.33%) | $5.80 | $5.53 | 227.70 K | $284.34 M |
| 03/27/2026 | $5.77 | $5.57 (-3.47%) | $5.77 | $5.52 | 331.60 K | $277.36 M |
| 03/26/2026 | $5.74 | $5.75 (0.17%) | $5.84 | $5.74 | 150.20 K | $286.33 M |
| 03/25/2026 | $5.94 | $5.79 (-2.53%) | $5.94 | $5.76 | 255.30 K | $288.32 M |
| 03/24/2026 | $5.83 | $5.83 (0%) | $5.86 | $5.76 | 255.60 K | $290.31 M |
| 03/23/2026 | $5.89 | $5.90 (0.17%) | $5.95 | $5.82 | 275.80 K | $293.80 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.
