MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.680
0.00 (0.00%)
Nov 10, 2026, 9:38 AM EST - Market open
MBIA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | - | 1,863 |
| Nov 9, 2026 | 4.69 | 4.71 | 4.44 | 4.68 | 4.68 | 1.30% | 612,140 |
| Nov 6, 2026 | 4.46 | 4.64 | 4.37 | 4.62 | 4.62 | 3.59% | 576,804 |
| Nov 5, 2026 | 4.31 | 4.60 | 4.28 | 4.46 | 4.46 | -1.33% | 526,846 |
| Nov 4, 2026 | 4.53 | 4.64 | 4.42 | 4.52 | 4.52 | 2.03% | 380,772 |
| Nov 3, 2026 | 4.58 | 4.64 | 4.41 | 4.43 | 4.43 | -3.28% | 340,638 |
| Nov 2, 2026 | 4.49 | 4.66 | 4.49 | 4.58 | 4.58 | 2.69% | 290,668 |
| Oct 30, 2026 | 4.47 | 4.51 | 4.40 | 4.46 | 4.46 | 0.22% | 282,268 |
| Oct 29, 2026 | 4.55 | 4.56 | 4.34 | 4.45 | 4.45 | -0.22% | 380,867 |
| Oct 28, 2026 | 4.55 | 4.65 | 4.45 | 4.46 | 4.46 | -1.76% | 200,691 |
| Oct 27, 2026 | 4.56 | 4.57 | 4.51 | 4.54 | 4.54 | 0.67% | 272,480 |
| Oct 26, 2026 | 4.48 | 4.59 | 4.46 | 4.51 | 4.51 | 1.12% | 159,321 |
| Oct 23, 2026 | 4.39 | 4.53 | 4.31 | 4.46 | 4.46 | 0.90% | 387,389 |
| Oct 22, 2026 | 4.43 | 4.50 | 4.41 | 4.42 | 4.42 | 0.23% | 191,569 |
| Oct 21, 2026 | 4.44 | 4.47 | 4.39 | 4.41 | 4.41 | -0.23% | 159,684 |
| 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 |