MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
4.910
+0.010 (0.20%)
At close: Aug 24, 2026, 4:00 PM EDT
4.910
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:20 PM EDT
MBIA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.90 | 4.96 | 4.81 | 4.88 | - | -0.41% | 581,053 |
| Aug 21, 2026 | 4.83 | 5.05 | 4.83 | 4.90 | 4.90 | 1.66% | 513,914 |
| Aug 20, 2026 | 4.79 | 4.84 | 4.72 | 4.82 | 4.82 | - | 536,956 |
| 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% | 798,382 |
| 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% | 303,488 |
| Aug 13, 2026 | 4.99 | 5.21 | 4.97 | 5.14 | 5.14 | 3.21% | 373,100 |
| Aug 12, 2026 | 4.97 | 5.05 | 4.84 | 4.98 | 4.98 | 0.40% | 644,728 |
| Aug 11, 2026 | 5.01 | 5.09 | 4.95 | 4.96 | 4.96 | -1.39% | 338,810 |
| Aug 10, 2026 | 5.08 | 5.23 | 5.03 | 5.03 | 5.03 | -1.57% | 537,865 |
| 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% | 365,144 |
| Aug 5, 2026 | 5.27 | 5.32 | 5.19 | 5.31 | 5.31 | 0.76% | 362,269 |
| Aug 4, 2026 | 5.30 | 5.31 | 5.21 | 5.27 | 5.27 | 0.76% | 451,792 |
| Aug 3, 2026 | 5.16 | 5.34 | 5.16 | 5.23 | 5.23 | 2.15% | 578,694 |
| Jul 31, 2026 | 5.35 | 5.38 | 5.10 | 5.12 | 5.12 | -4.66% | 443,151 |
| 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% | 604,836 |
| 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% | 646,856 |
| Jul 22, 2026 | 6.27 | 6.29 | 6.00 | 6.01 | 6.01 | -4.60% | 441,497 |
| Jul 21, 2026 | 6.37 | 6.41 | 6.21 | 6.30 | 6.30 | -1.41% | 358,570 |
| Jul 20, 2026 | 6.49 | 6.52 | 6.36 | 6.39 | 6.39 | -2.29% | 308,160 |
| Jul 17, 2026 | 6.35 | 6.74 | 6.35 | 6.54 | 6.54 | 1.71% | 235,897 |
| Jul 16, 2026 | 6.25 | 6.47 | 6.24 | 6.43 | 6.43 | 2.88% | 258,592 |
| Jul 15, 2026 | 6.40 | 6.40 | 6.18 | 6.25 | 6.25 | -1.73% | 270,448 |
| Jul 14, 2026 | 6.32 | 6.37 | 6.27 | 6.36 | 6.36 | 0.95% | 236,604 |
| Jul 13, 2026 | 6.44 | 6.44 | 6.26 | 6.30 | 6.30 | -1.25% | 340,577 |
| Jul 10, 2026 | 6.35 | 6.46 | 6.30 | 6.38 | 6.38 | -0.47% | 246,093 |
| Jul 9, 2026 | 6.45 | 6.50 | 6.40 | 6.41 | 6.41 | -1.54% | 204,589 |
| Jul 8, 2026 | 6.61 | 6.65 | 6.48 | 6.51 | 6.51 | -2.11% | 255,110 |
| Jul 7, 2026 | 6.80 | 6.86 | 6.62 | 6.65 | 6.65 | -1.92% | 241,357 |
| Jul 6, 2026 | 6.82 | 6.96 | 6.77 | 6.78 | 6.78 | -0.29% | 312,285 |
| Jul 2, 2026 | 6.90 | 6.93 | 6.73 | 6.80 | 6.80 | 0.74% | 431,131 |
| Jul 1, 2026 | 6.58 | 6.82 | 6.54 | 6.75 | 6.75 | 3.53% | 329,623 |
| Jun 30, 2026 | 6.57 | 6.59 | 6.47 | 6.52 | 6.52 | -1.51% | 231,317 |
| Jun 29, 2026 | 6.44 | 6.65 | 6.41 | 6.62 | 6.62 | 1.69% | 405,243 |
| Jun 26, 2026 | 6.18 | 6.56 | 6.18 | 6.51 | 6.51 | 6.03% | 1,019,710 |
| Jun 25, 2026 | 6.25 | 6.28 | 6.12 | 6.14 | 6.14 | -1.76% | 212,875 |
| Jun 24, 2026 | 6.28 | 6.59 | 6.25 | 6.25 | 6.25 | -0.48% | 521,792 |
| Jun 23, 2026 | 6.02 | 6.28 | 6.00 | 6.28 | 6.28 | 4.67% | 228,694 |
| Jun 22, 2026 | 6.04 | 6.15 | 5.81 | 6.00 | 6.00 | -1.32% | 324,165 |
| Jun 18, 2026 | 6.09 | 6.11 | 6.00 | 6.08 | 6.08 | -0.49% | 387,638 |
| Jun 17, 2026 | 6.24 | 6.33 | 6.07 | 6.11 | 6.11 | -3.17% | 266,302 |
| Jun 16, 2026 | 6.21 | 6.32 | 6.10 | 6.31 | 6.31 | 2.60% | 232,604 |
| Jun 15, 2026 | 6.23 | 6.23 | 6.12 | 6.15 | 6.15 | -0.32% | 166,632 |
| Jun 12, 2026 | 6.16 | 6.27 | 6.12 | 6.17 | 6.17 | -0.16% | 175,978 |