5 DAY PERFORMANCE
+23.05%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
-0.16%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.22 | $5.17 (-1.05%) | $5.33 | $5.07 | 138.33 K | |
| 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 |
| 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 |
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.
