5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
-4.26%
6 MONTH PERFORMANCE
-13.70%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
+35.78%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.92 | $6.09 (2.87%) | $6.12 | $5.86 | 234.61 K | $291.23 M |
| 05/05/2026 | $5.79 | $5.90 (1.9%) | $5.93 | $5.78 | 231.05 K | $290.74 M |
| 05/04/2026 | $5.62 | $5.78 (2.85%) | $5.89 | $5.60 | 336.80 K | $284.83 M |
| 05/01/2026 | $5.88 | $5.67 (-3.57%) | $5.90 | $5.65 | 263.50 K | $279.41 M |
| 04/30/2026 | $5.80 | $5.84 (0.69%) | $5.99 | $5.80 | 223.34 K | $287.79 M |
| 04/29/2026 | $6.06 | $5.86 (-3.3%) | $6.06 | $5.82 | 340.52 K | $288.77 M |
| 04/28/2026 | $6.16 | $6.11 (-0.81%) | $6.24 | $6.10 | 189.40 K | $301.09 M |
| 04/27/2026 | $6.06 | $6.13 (1.16%) | $6.18 | $6.06 | 191.11 K | $302.08 M |
| 04/24/2026 | $6.00 | $6.08 (1.33%) | $6.13 | $5.95 | 236.42 K | $299.61 M |
| 04/23/2026 | $6.05 | $6.03 (-0.33%) | $6.06 | $5.95 | 134.81 K | $297.15 M |
| 04/22/2026 | $5.93 | $6.02 (1.52%) | $6.08 | $5.90 | 222.45 K | $296.66 M |
| 04/21/2026 | $6.00 | $5.94 (-1%) | $6.00 | $5.91 | 198.80 K | $292.71 M |
| 04/20/2026 | $6.21 | $5.99 (-3.54%) | $6.32 | $5.96 | 281.65 K | $295.18 M |
| 04/17/2026 | $6.11 | $6.22 (1.8%) | $6.27 | $6.09 | 239.60 K | $306.51 M |
| 04/16/2026 | $5.95 | $6.05 (1.68%) | $6.09 | $5.92 | 181.21 K | $298.13 M |
| 04/15/2026 | $5.80 | $5.97 (2.93%) | $6.00 | $5.80 | 283.94 K | $294.19 M |
| 04/14/2026 | $5.84 | $5.83 (-0.17%) | $5.87 | $5.75 | 189.94 K | $287.29 M |
| 04/13/2026 | $5.78 | $5.87 (1.56%) | $5.89 | $5.73 | 296.00 K | $289.26 M |
| 04/10/2026 | $5.98 | $5.83 (-2.51%) | $6.02 | $5.80 | 247.93 K | $287.29 M |
| 04/09/2026 | $5.92 | $6.00 (1.35%) | $6.11 | $5.92 | 143.62 K | $295.67 M |
| 04/08/2026 | $5.94 | $5.99 (0.84%) | $6.00 | $5.84 | 211.34 K | $295.18 M |
| 04/07/2026 | $5.88 | $5.82 (-1.02%) | $5.93 | $5.77 | 125.23 K | $286.80 M |
| 04/06/2026 | $5.90 | $5.92 (0.34%) | $5.97 | $5.87 | 114.00 K | $291.73 M |
| 04/02/2026 | $5.70 | $5.94 (4.21%) | $5.96 | $5.70 | 210.20 K | $292.71 M |
| 04/01/2026 | $5.90 | $5.80 (-1.69%) | $5.97 | $5.79 | 152.73 K | $285.81 M |
| 03/31/2026 | $5.76 | $5.91 (2.6%) | $5.95 | $5.72 | 352.44 K | $291.23 M |
| 03/30/2026 | $5.58 | $5.71 (2.33%) | $5.80 | $5.53 | 227.70 K | $281.38 M |
| 03/27/2026 | $5.77 | $5.57 (-3.47%) | $5.77 | $5.52 | 331.63 K | $274.48 M |
| 03/26/2026 | $5.74 | $5.75 (0.17%) | $5.84 | $5.74 | 150.25 K | $283.35 M |
| 03/25/2026 | $5.94 | $5.79 (-2.53%) | $5.94 | $5.76 | 255.31 K | $285.32 M |
| 03/24/2026 | $5.83 | $5.83 (0%) | $5.86 | $5.76 | 255.60 K | $287.29 M |
| 03/23/2026 | $5.89 | $5.90 (0.17%) | $5.95 | $5.82 | 275.83 K | $290.74 M |
| 03/20/2026 | $5.84 | $5.78 (-1.03%) | $5.95 | $5.75 | 535.31 K | $284.83 M |
| 03/19/2026 | $5.62 | $5.78 (2.85%) | $5.83 | $5.62 | 421.80 K | $284.83 M |
| 03/18/2026 | $5.91 | $5.76 (-2.54%) | $5.95 | $5.67 | 510.82 K | $283.84 M |
| 03/17/2026 | $5.94 | $5.89 (-0.84%) | $6.04 | $5.88 | 281.90 K | $290.25 M |
| 03/16/2026 | $5.96 | $5.83 (-2.18%) | $6.07 | $5.81 | 836.32 K | $287.29 M |
| 03/13/2026 | $6.05 | $5.96 (-1.49%) | $6.12 | $5.89 | 662.20 K | $293.70 M |
| 03/12/2026 | $6.10 | $5.99 (-1.8%) | $6.14 | $5.93 | 582.73 K | $295.18 M |
| 03/11/2026 | $6.18 | $6.19 (0.16%) | $6.24 | $6.02 | 318.30 K | $305.03 M |
| 03/10/2026 | $6.27 | $6.25 (-0.32%) | $6.41 | $6.17 | 242.50 K | $307.99 M |
| 03/09/2026 | $6.58 | $6.29 (-4.41%) | $6.58 | $6.25 | 293.03 K | $309.96 M |
| 03/06/2026 | $6.61 | $6.56 (-0.76%) | $6.67 | $6.38 | 424.70 K | $323.27 M |
| 03/05/2026 | $6.87 | $6.72 (-2.18%) | $6.93 | $6.71 | 239.50 K | $331.15 M |
| 03/04/2026 | $6.70 | $6.88 (2.69%) | $6.98 | $6.66 | 573.90 K | $339.03 M |
| 03/03/2026 | $6.50 | $6.50 (0%) | $6.57 | $6.31 | 223.90 K | $320.31 M |
| 03/02/2026 | $6.50 | $6.65 (2.31%) | $6.80 | $6.50 | 483.50 K | $327.70 M |
| 02/27/2026 | $6.25 | $6.55 (4.8%) | $6.58 | $5.97 | 667.53 K | $322.77 M |
| 02/26/2026 | $6.39 | $6.34 (-0.78%) | $6.55 | $6.29 | 398.12 K | $312.42 M |
| 02/25/2026 | $6.20 | $6.32 (1.94%) | $6.38 | $6.16 | 288.02 K | $311.44 M |
| 02/24/2026 | $6.00 | $6.07 (1.17%) | $6.13 | $5.98 | 487.20 K | $299.12 M |
| 02/23/2026 | $6.26 | $6.01 (-3.99%) | $6.28 | $6.00 | 321.60 K | $296.16 M |
| 02/20/2026 | $6.17 | $6.21 (0.65%) | $6.22 | $6.09 | 468.65 K | $308.00 M |
| 02/19/2026 | $6.01 | $6.16 (2.5%) | $6.19 | $6.00 | 289.54 K | $305.52 M |
| 02/18/2026 | $5.96 | $6.07 (1.85%) | $6.13 | $5.96 | 158.91 K | $301.06 M |
| 02/17/2026 | $6.06 | $5.96 (-1.65%) | $6.10 | $5.91 | 246.80 K | $295.60 M |
| 02/13/2026 | $6.08 | $6.04 (-0.66%) | $6.14 | $6.02 | 200.50 K | $299.57 M |
| 02/12/2026 | $6.31 | $6.09 (-3.49%) | $6.31 | $6.00 | 233.40 K | $302.05 M |
| 02/11/2026 | $6.23 | $6.23 (0%) | $6.32 | $6.07 | 303.94 K | $308.99 M |
| 02/10/2026 | $6.37 | $6.16 (-3.3%) | $6.47 | $6.11 | 502.20 K | $305.52 M |
| 02/09/2026 | $6.57 | $6.42 (-2.28%) | $6.57 | $6.36 | 394.80 K | $318.41 M |
| 02/06/2026 | $6.62 | $6.58 (-0.6%) | $6.68 | $6.49 | 599.74 K | $326.35 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.
