MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.260
-0.030 (-0.70%)
Sep 30, 2026, 4:00 PM EDT - Market closed
MBIA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.08 | 5.23 | 5.03 | 5.03 | 5.03 | -1.57% | 538,964 |
| Aug 7, 2026 | 5.22 | 5.34 | 4.87 | 5.11 | 5.11 | -3.22% | 1,177,235 |
| Aug 6, 2026 | 5.38 | 5.38 | 5.24 | 5.28 | 5.28 | -0.56% | 365,965 |
| Aug 5, 2026 | 5.27 | 5.32 | 5.19 | 5.31 | 5.31 | 0.76% | 362,974 |
| Aug 4, 2026 | 5.30 | 5.31 | 5.21 | 5.27 | 5.27 | 0.76% | 451,881 |
| Aug 3, 2026 | 5.16 | 5.34 | 5.16 | 5.23 | 5.23 | 2.15% | 578,695 |
| Jul 31, 2026 | 5.35 | 5.38 | 5.10 | 5.12 | 5.12 | -4.66% | 443,334 |
| Jul 30, 2026 | 5.37 | 5.40 | 5.28 | 5.37 | 5.37 | -0.37% | 429,584 |
| Jul 29, 2026 | 5.41 | 5.48 | 5.29 | 5.39 | 5.39 | -1.28% | 595,957 |
| Jul 28, 2026 | 5.60 | 5.65 | 5.41 | 5.46 | 5.46 | -1.27% | 557,541 |
| Jul 27, 2026 | 5.70 | 5.80 | 5.52 | 5.53 | 5.53 | -2.30% | 605,037 |
| Jul 24, 2026 | 5.73 | 5.89 | 5.63 | 5.66 | 5.66 | -1.74% | 755,844 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.75 | 5.76 | 5.76 | -4.16% | 646,857 |
| Jul 22, 2026 | 6.27 | 6.29 | 6.00 | 6.01 | 6.01 | -4.60% | 441,522 |