MBIA Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	5.70	5.96	5.70	5.94	5.94	2.41%	210,040
Apr 1, 2026	5.90	5.97	5.79	5.80	5.80	-1.86%	152,734
Mar 31, 2026	5.76	5.95	5.72	5.91	5.91	3.50%	352,443
Mar 30, 2026	5.58	5.80	5.53	5.71	5.71	2.51%	227,684
Mar 27, 2026	5.77	5.77	5.52	5.57	5.57	-3.13%	331,626
Mar 26, 2026	5.74	5.84	5.74	5.75	5.75	-0.69%	150,245
Mar 25, 2026	5.94	5.94	5.76	5.79	5.79	-0.69%	255,307
Mar 24, 2026	5.83	5.86	5.76	5.83	5.83	-1.19%	255,583
Mar 23, 2026	5.89	5.95	5.82	5.90	5.90	2.08%	275,642
Mar 20, 2026	5.84	5.95	5.75	5.78	5.78	-	535,306
Mar 19, 2026	5.62	5.83	5.62	5.78	5.78	0.35%	421,795
Mar 18, 2026	5.91	5.95	5.67	5.76	5.76	-2.21%	510,803
Mar 17, 2026	5.94	6.04	5.88	5.89	5.89	1.03%	281,857
Mar 16, 2026	5.96	6.07	5.81	5.83	5.83	-2.18%	836,315
Mar 13, 2026	6.05	6.12	5.89	5.96	5.96	-0.50%	662,196
Mar 12, 2026	6.10	6.14	5.93	5.99	5.99	-3.23%	582,726
Mar 11, 2026	6.18	6.24	6.02	6.19	6.19	-0.96%	318,302
Mar 10, 2026	6.27	6.41	6.17	6.25	6.25	-0.64%	242,461
Mar 9, 2026	6.58	6.58	6.25	6.29	6.29	-4.12%	293,030
Mar 6, 2026	6.61	6.67	6.38	6.56	6.56	-2.38%	424,670
Mar 5, 2026	6.87	6.93	6.71	6.72	6.72	-2.33%	239,465
Mar 4, 2026	6.70	6.98	6.66	6.88	6.88	5.85%	573,871
Mar 3, 2026	6.50	6.57	6.31	6.50	6.50	-2.26%	223,904
Mar 2, 2026	6.50	6.80	6.50	6.65	6.65	1.53%	464,676
Feb 27, 2026	6.25	6.58	5.97	6.55	6.55	3.31%	638,254
Feb 26, 2026	6.39	6.55	6.29	6.34	6.34	0.32%	397,396
Feb 25, 2026	6.20	6.38	6.16	6.32	6.32	4.12%	288,020
Feb 24, 2026	6.00	6.13	5.98	6.07	6.07	1.00%	487,184
Feb 23, 2026	6.26	6.28	6.00	6.01	6.01	-3.22%	316,006
Feb 20, 2026	6.17	6.22	6.09	6.21	6.21	0.81%	466,272
Feb 19, 2026	6.01	6.19	6.00	6.16	6.16	1.48%	261,366
Feb 18, 2026	5.96	6.13	5.96	6.07	6.07	1.85%	158,910
Feb 17, 2026	6.06	6.10	5.91	5.96	5.96	-1.32%	246,772
Feb 13, 2026	6.08	6.14	6.02	6.04	6.04	-0.82%	189,031
Feb 12, 2026	6.31	6.31	6.00	6.09	6.09	-2.25%	216,153
Feb 11, 2026	6.23	6.32	6.07	6.23	6.23	1.14%	303,941
Feb 10, 2026	6.37	6.47	6.11	6.16	6.16	-4.05%	502,161
Feb 9, 2026	6.57	6.57	6.36	6.42	6.42	-2.43%	394,757
Feb 6, 2026	6.62	6.68	6.49	6.58	6.58	0.15%	599,735
Feb 5, 2026	6.48	6.70	6.46	6.57	6.57	1.55%	469,687
Feb 4, 2026	6.66	6.68	6.47	6.47	6.47	-1.82%	452,889
Feb 3, 2026	6.46	6.63	6.37	6.59	6.59	2.49%	263,444
Feb 2, 2026	6.39	6.67	6.38	6.43	6.43	0.47%	270,992
Jan 30, 2026	6.65	6.74	6.38	6.40	6.40	-4.05%	563,597
Jan 29, 2026	6.44	6.68	6.40	6.67	6.67	3.89%	272,512
Jan 28, 2026	6.43	6.50	6.35	6.42	6.42	-0.47%	206,003
Jan 27, 2026	6.43	6.52	6.31	6.45	6.45	0.78%	261,383
Jan 26, 2026	6.49	6.62	6.36	6.40	6.40	-1.69%	376,849
Jan 23, 2026	6.49	6.66	6.40	6.51	6.51	-0.15%	252,297
Jan 22, 2026	6.64	6.73	6.47	6.52	6.52	-1.95%	380,429