MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
5.30
+0.07 (1.34%)
Aug 4, 2026, 11:53 AM EDT - Market open
MBIA Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.23 | 6.29 | 6.10 | 6.18 | 6.18 | 0.16% | 282,156 |
| Jun 10, 2026 | 6.11 | 6.27 | 6.10 | 6.17 | 6.17 | 1.48% | 270,265 |
| Jun 9, 2026 | 5.94 | 6.12 | 5.94 | 6.08 | 6.08 | 2.88% | 212,262 |
| Jun 8, 2026 | 6.12 | 6.26 | 5.90 | 5.91 | 5.91 | -3.59% | 308,519 |
| Jun 5, 2026 | 5.73 | 6.17 | 5.73 | 6.13 | 6.13 | 7.17% | 660,888 |
| Jun 4, 2026 | 5.74 | 5.88 | 5.68 | 5.72 | 5.72 | 0.53% | 199,749 |
| Jun 3, 2026 | 5.70 | 5.76 | 5.52 | 5.69 | 5.69 | -1.04% | 680,154 |
| Jun 2, 2026 | 5.61 | 5.77 | 5.59 | 5.75 | 5.75 | 1.05% | 236,847 |
| Jun 1, 2026 | 5.81 | 5.85 | 5.61 | 5.69 | 5.69 | -3.07% | 336,273 |
| May 29, 2026 | 5.85 | 5.98 | 5.85 | 5.87 | 5.87 | -0.51% | 254,154 |
| May 28, 2026 | 5.81 | 5.94 | 5.81 | 5.90 | 5.90 | 0.85% | 225,232 |
| May 27, 2026 | 6.16 | 6.17 | 5.83 | 5.85 | 5.85 | -4.41% | 306,479 |
| May 26, 2026 | 6.14 | 6.26 | 6.06 | 6.12 | 6.12 | - | 191,289 |
| May 22, 2026 | 6.33 | 6.39 | 6.12 | 6.12 | 6.12 | -2.86% | 301,798 |
| May 21, 2026 | 5.93 | 6.32 | 5.82 | 6.30 | 6.30 | 5.35% | 669,815 |