MBIA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.38	28.77	28.20	28.50	28.50	3.73%	-
Mar 12, 2026	27.54	27.78	27.48	27.48	27.48	-2.26%	1,460
Mar 11, 2026	28.27	28.27	28.06	28.11	28.11	-3.07%	1,817
Mar 10, 2026	28.60	29.00	28.30	29.00	29.00	3.57%	7,758
Mar 9, 2026	26.78	28.73	26.02	28.00	28.00	5.40%	-
Mar 6, 2026	27.53	27.70	26.01	26.57	26.57	-4.34%	2,844
Mar 5, 2026	27.87	28.65	27.77	27.77	27.77	-0.29%	2,000
Mar 4, 2026	26.83	28.27	26.83	27.85	27.85	-2.01%	3,673
Mar 3, 2026	28.65	28.65	26.70	28.42	28.42	-1.98%	3,557
Mar 2, 2026	28.43	29.00	28.34	29.00	29.00	0.85%	297
Feb 27, 2026	28.64	29.00	28.52	28.75	28.75	2.42%	1,049
Feb 26, 2026	27.95	28.21	27.95	28.07	28.07	-2.20%	465
Feb 25, 2026	28.02	29.00	28.02	28.70	28.70	1.41%	9,186
Feb 24, 2026	27.72	28.30	27.61	28.30	28.30	2.85%	250
Feb 23, 2026	27.83	27.98	27.36	27.52	27.52	-0.63%	335
Feb 20, 2026	27.25	27.69	27.12	27.69	27.69	0.36%	2,329
Feb 19, 2026	27.14	27.59	27.02	27.59	27.59	2.76%	731
Feb 18, 2026	26.93	26.97	26.85	26.85	26.85	-1.07%	1,323
Feb 17, 2026	26.89	27.14	26.74	27.14	27.14	0.31%	1,323
Feb 16, 2026	27.33	27.33	27.01	27.06	27.06	-2.68%	32
Feb 13, 2026	28.00	28.16	27.00	27.80	27.80	-1.19%	3,013
Feb 12, 2026	28.45	28.56	28.14	28.14	28.14	-2.58%	166
Feb 11, 2026	28.30	28.88	28.30	28.88	28.88	0.98%	2,290
Feb 10, 2026	27.87	28.60	27.68	28.60	28.60	4.65%	65
Feb 9, 2026	26.36	27.33	26.36	27.33	27.33	3.05%	2,983
Feb 6, 2026	25.53	26.52	24.87	26.52	26.52	6.68%	1,203
Feb 5, 2026	24.80	25.00	24.75	24.86	24.86	4.54%	553
Feb 4, 2026	23.42	23.78	23.10	23.78	23.78	4.25%	518
Feb 3, 2026	22.81	22.81	22.72	22.81	22.81	2.22%	100
Feb 2, 2026	22.20	22.41	22.20	22.32	22.32	0.22%	880
Jan 30, 2026	22.19	22.43	22.18	22.27	22.27	-0.45%	8
Jan 29, 2026	22.53	22.53	22.11	22.37	22.37	0.29%	635
Jan 28, 2026	22.37	22.50	22.30	22.30	22.30	2.65%	134
Jan 27, 2026	21.62	22.05	21.62	21.73	21.73	1.33%	425
Jan 26, 2026	21.41	21.58	21.26	21.44	21.44	-1.74%	328
Jan 23, 2026	21.43	22.00	21.43	21.82	21.82	-0.64%	524
Jan 22, 2026	21.84	22.03	21.84	21.96	21.96	1.36%	25
Jan 21, 2026	21.75	21.86	21.67	21.67	21.67	-0.71%	327
Jan 20, 2026	21.92	21.93	21.77	21.82	21.82	-2.15%	2,205
Jan 19, 2026	22.30	22.38	22.20	22.30	22.30	2.18%	675
Jan 16, 2026	21.88	22.30	21.83	21.83	21.83	-3.60%	103
Jan 15, 2026	22.16	22.64	22.16	22.64	22.64	4.00%	205
Jan 14, 2026	21.75	21.77	21.75	21.77	21.77	1.82%	765
Jan 13, 2026	21.27	21.53	21.25	21.38	21.38	3.79%	414
Jan 12, 2026	20.92	20.92	20.60	20.60	20.60	-0.94%	-
Jan 9, 2026	20.56	20.80	20.51	20.80	20.80	0.95%	1,004
Jan 8, 2026	20.37	20.60	20.27	20.60	20.60	0.54%	3,550
Jan 7, 2026	20.51	20.51	20.49	20.49	20.49	0.49%	1,700
Jan 6, 2026	20.41	20.49	20.27	20.39	20.39	3.76%	2,546
Jan 5, 2026	20.19	20.19	19.64	19.65	19.65	0.78%	400