MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.420
+0.080 (1.84%)
Oct 20, 2026, 4:00 PM EDT - Market closed
MBIA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.36 | 4.48 | 4.36 | 4.42 | 4.42 | 1.84% | 206,535 |
| Oct 19, 2026 | 4.38 | 4.46 | 4.34 | 4.34 | 4.34 | -1.59% | 245,534 |
| Oct 16, 2026 | 4.40 | 4.42 | 4.36 | 4.41 | 4.41 | 0.46% | 188,505 |
| Oct 15, 2026 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -0.23% | 277,754 |
| Oct 14, 2026 | 4.47 | 4.51 | 4.24 | 4.40 | 4.40 | -2.22% | 369,947 |
| Oct 13, 2026 | 4.55 | 4.55 | 4.49 | 4.50 | 4.50 | 0.45% | 317,436 |
| Oct 12, 2026 | 4.49 | 4.57 | 4.48 | 4.48 | 4.48 | -0.88% | 171,261 |
| Oct 9, 2026 | 4.62 | 4.65 | 4.52 | 4.52 | 4.52 | -1.31% | 186,622 |
| Oct 8, 2026 | 4.43 | 4.60 | 4.42 | 4.58 | 4.58 | 3.15% | 274,067 |
| Oct 7, 2026 | 4.40 | 4.49 | 4.39 | 4.44 | 4.44 | -0.22% | 235,038 |
| Oct 6, 2026 | 4.47 | 4.55 | 4.28 | 4.45 | 4.45 | -0.45% | 670,628 |
| Oct 5, 2026 | 4.42 | 4.48 | 4.39 | 4.47 | 4.47 | 1.59% | 300,945 |
| Oct 2, 2026 | 4.33 | 4.43 | 4.33 | 4.40 | 4.40 | 2.56% | 276,597 |
| Oct 1, 2026 | 4.27 | 4.32 | 4.19 | 4.29 | 4.29 | 0.70% | 400,213 |
| Sep 30, 2026 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | -0.70% | 226,776 |
| Sep 29, 2026 | 4.31 | 4.34 | 4.28 | 4.29 | 4.29 | -0.46% | 400,715 |
| Sep 28, 2026 | 4.35 | 4.42 | 4.30 | 4.31 | 4.31 | -1.82% | 327,919 |
| Sep 25, 2026 | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.90% | 323,091 |
| Sep 24, 2026 | 4.51 | 4.57 | 4.43 | 4.43 | 4.43 | -1.77% | 353,626 |
| Sep 23, 2026 | 4.52 | 4.53 | 4.44 | 4.51 | 4.51 | -0.44% | 436,208 |
| Sep 22, 2026 | 4.54 | 4.54 | 4.44 | 4.53 | 4.53 | -0.22% | 435,967 |
| Sep 21, 2026 | 4.33 | 4.54 | 4.33 | 4.54 | 4.54 | 3.42% | 542,537 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.38 | 4.39 | 4.39 | -2.88% | 1,138,392 |
| Sep 17, 2026 | 4.60 | 4.60 | 4.51 | 4.52 | 4.52 | -0.44% | 374,945 |
| Sep 16, 2026 | 4.50 | 4.60 | 4.46 | 4.54 | 4.54 | 0.89% | 446,987 |
| Sep 15, 2026 | 4.61 | 4.61 | 4.44 | 4.50 | 4.50 | -3.23% | 616,178 |
| Sep 14, 2026 | 4.63 | 4.69 | 4.57 | 4.65 | 4.65 | 0.22% | 335,138 |
| Sep 11, 2026 | 4.67 | 4.69 | 4.60 | 4.64 | 4.64 | 0.65% | 385,927 |
| Sep 10, 2026 | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 243,857 |
| Sep 9, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -0.87% | 397,635 |
| Sep 8, 2026 | 4.74 | 4.74 | 4.53 | 4.61 | 4.61 | -3.35% | 645,704 |
| Sep 4, 2026 | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | -0.21% | 351,913 |
| Sep 3, 2026 | 4.79 | 4.84 | 4.73 | 4.78 | 4.78 | 0.42% | 263,260 |
| Sep 2, 2026 | 4.70 | 4.81 | 4.67 | 4.76 | 4.76 | 1.93% | 322,193 |
| Sep 1, 2026 | 4.81 | 4.85 | 4.64 | 4.67 | 4.67 | -3.31% | 425,306 |
| Aug 31, 2026 | 4.79 | 4.90 | 4.76 | 4.83 | 4.83 | 0.84% | 513,453 |
| Aug 28, 2026 | 4.78 | 4.86 | 4.76 | 4.79 | 4.79 | -0.21% | 481,874 |
| Aug 27, 2026 | 4.96 | 4.97 | 4.74 | 4.80 | 4.80 | -4.19% | 617,172 |
| Aug 26, 2026 | 4.92 | 5.06 | 4.85 | 5.01 | 5.01 | 2.24% | 732,055 |
| Aug 25, 2026 | 4.94 | 4.96 | 4.85 | 4.90 | 4.90 | -0.20% | 249,227 |
| Aug 24, 2026 | 4.90 | 4.96 | 4.81 | 4.91 | 4.91 | 0.20% | 668,436 |
| Aug 21, 2026 | 4.83 | 5.05 | 4.83 | 4.90 | 4.90 | 1.66% | 516,507 |
| Aug 20, 2026 | 4.79 | 4.84 | 4.72 | 4.82 | 4.82 | - | 537,777 |
| Aug 19, 2026 | 5.01 | 5.07 | 4.74 | 4.82 | 4.82 | -3.02% | 851,255 |
| Aug 18, 2026 | 5.01 | 5.01 | 4.84 | 4.97 | 4.97 | 0.81% | 798,401 |
| Aug 17, 2026 | 5.14 | 5.18 | 4.86 | 4.93 | 4.93 | -4.64% | 656,274 |
| Aug 14, 2026 | 5.12 | 5.18 | 5.04 | 5.17 | 5.17 | 0.58% | 303,492 |
| Aug 13, 2026 | 4.99 | 5.21 | 4.97 | 5.14 | 5.14 | 3.21% | 373,101 |
| Aug 12, 2026 | 4.97 | 5.05 | 4.84 | 4.98 | 4.98 | 0.40% | 644,804 |
| Aug 11, 2026 | 5.01 | 5.09 | 4.95 | 4.96 | 4.96 | -1.39% | 346,988 |