MBIA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	19.81	19.81	19.31	19.50	19.50	1.04%	2,026
Dec 30, 2025	19.30	19.30	19.00	19.30	19.30	1.58%	4,700
Dec 29, 2025	19.30	19.30	19.00	19.00	19.00	-0.63%	1,232
Dec 23, 2025	19.12	19.12	19.12	19.12	19.12	-0.98%	-
Dec 22, 2025	19.25	19.31	19.22	19.31	19.31	-2.08%	2,113
Dec 19, 2025	19.76	19.88	19.72	19.72	19.72	0.52%	5,662
Dec 18, 2025	19.67	19.68	19.62	19.62	19.62	0.30%	-
Dec 17, 2025	19.68	19.73	19.56	19.56	19.56	-0.93%	794
Dec 16, 2025	20.09	20.09	19.74	19.74	19.74	-2.69%	860
Dec 15, 2025	20.97	20.97	20.21	20.29	20.29	-0.34%	2,832
Dec 12, 2025	20.51	20.63	20.36	20.36	20.36	0.94%	186
Dec 11, 2025	20.35	20.63	20.17	20.17	20.17	-2.02%	2,600
Dec 10, 2025	20.28	20.59	20.27	20.59	20.59	-2.65%	5,953
Dec 9, 2025	21.19	21.19	20.88	21.15	21.15	1.49%	1,254
Dec 8, 2025	21.18	21.18	20.84	20.84	20.84	0.90%	1,490
Dec 5, 2025	20.63	20.65	20.63	20.65	20.65	-1.36%	-
Dec 4, 2025	20.87	20.94	20.87	20.94	20.94	4.47%	2,233
Dec 3, 2025	20.21	20.22	20.04	20.04	20.04	-1.23%	994
Dec 2, 2025	20.24	20.29	20.24	20.29	20.29	0.22%	-
Dec 1, 2025	20.24	20.25	20.24	20.25	20.25	0.05%	80
Nov 28, 2025	20.27	20.27	20.22	20.24	20.24	0.67%	37
Nov 27, 2025	20.10	20.59	20.10	20.10	20.10	-0.79%	392
Nov 26, 2025	20.27	20.27	20.26	20.26	20.26	0.55%	-
Nov 25, 2025	20.12	20.15	20.12	20.15	20.15	0.70%	-
Nov 24, 2025	20.12	20.12	20.01	20.01	20.01	0.05%	10,702
Nov 21, 2025	20.08	20.28	20.00	20.00	20.00	0.50%	-
Nov 20, 2025	20.08	20.08	19.90	19.90	19.90	-1.19%	342
Nov 19, 2025	19.99	20.14	19.99	20.14	20.14	2.76%	1,860
Nov 18, 2025	19.60	20.20	19.60	19.60	19.60	-3.28%	-
Nov 17, 2025	20.34	20.78	20.27	20.27	20.27	-1.60%	4,003