MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
5.69
-0.06 (-1.04%)
At close: Jun 3, 2026, 4:00 PM EDT
5.69
0.00 (0.00%)
After-hours: Jun 3, 2026, 4:10 PM EDT
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.95 | 5.99 | 5.91 | 5.98 | 5.98 | 0.34% | 144,824 |
| May 19, 2026 | 5.97 | 6.03 | 5.88 | 5.96 | 5.96 | -0.33% | 245,410 |
| May 18, 2026 | 5.85 | 6.01 | 5.85 | 5.98 | 5.98 | 2.05% | 217,723 |
| May 15, 2026 | 6.00 | 6.10 | 5.84 | 5.86 | 5.86 | -2.82% | 322,397 |
| May 14, 2026 | 6.10 | 6.23 | 6.01 | 6.03 | 6.03 | -1.15% | 260,054 |
| May 13, 2026 | 6.15 | 6.32 | 6.06 | 6.10 | 6.10 | -1.29% | 366,137 |
| May 12, 2026 | 6.12 | 6.47 | 6.05 | 6.18 | 6.18 | 1.31% | 997,079 |
| May 11, 2026 | 5.72 | 6.18 | 5.56 | 6.10 | 6.10 | 6.83% | 874,152 |
| May 8, 2026 | 6.39 | 6.39 | 5.66 | 5.71 | 5.71 | -10.64% | 747,931 |
| May 7, 2026 | 6.17 | 6.43 | 6.08 | 6.39 | 6.39 | 4.75% | 640,736 |
| May 6, 2026 | 5.96 | 6.14 | 5.86 | 6.10 | 6.10 | 3.39% | 566,838 |
| May 5, 2026 | 5.79 | 5.93 | 5.78 | 5.90 | 5.90 | 2.08% | 231,048 |
| May 4, 2026 | 5.62 | 5.89 | 5.60 | 5.78 | 5.78 | 1.94% | 336,753 |
| May 1, 2026 | 5.88 | 5.90 | 5.65 | 5.67 | 5.67 | -2.91% | 263,472 |
| Apr 30, 2026 | 5.80 | 5.99 | 5.80 | 5.84 | 5.84 | -0.34% | 223,342 |
| Apr 29, 2026 | 6.06 | 6.06 | 5.82 | 5.86 | 5.86 | -4.09% | 340,522 |
| Apr 28, 2026 | 6.16 | 6.24 | 6.10 | 6.11 | 6.11 | -0.33% | 189,371 |
| Apr 27, 2026 | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | 0.82% | 191,108 |
| Apr 24, 2026 | 6.00 | 6.13 | 5.95 | 6.08 | 6.08 | 0.83% | 236,415 |
| Apr 23, 2026 | 6.05 | 6.06 | 5.95 | 6.03 | 6.03 | 0.17% | 134,810 |
| Apr 22, 2026 | 5.93 | 6.08 | 5.90 | 6.02 | 6.02 | 1.35% | 222,447 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.91 | 5.94 | 5.94 | -0.83% | 198,798 |
| Apr 20, 2026 | 6.21 | 6.32 | 5.96 | 5.99 | 5.99 | -3.70% | 281,647 |
| Apr 17, 2026 | 6.11 | 6.27 | 6.09 | 6.22 | 6.22 | 2.81% | 239,563 |
| Apr 16, 2026 | 5.95 | 6.09 | 5.92 | 6.05 | 6.05 | 1.34% | 181,211 |
| Apr 15, 2026 | 5.80 | 6.00 | 5.80 | 5.97 | 5.97 | 2.40% | 283,935 |
| Apr 14, 2026 | 5.84 | 5.87 | 5.75 | 5.83 | 5.83 | -0.68% | 189,937 |
| Apr 13, 2026 | 5.78 | 5.89 | 5.73 | 5.87 | 5.87 | 0.69% | 295,981 |
| Apr 10, 2026 | 5.98 | 6.02 | 5.80 | 5.83 | 5.83 | -2.83% | 247,928 |
| Apr 9, 2026 | 5.92 | 6.11 | 5.92 | 6.00 | 6.00 | 0.17% | 143,616 |
| Apr 8, 2026 | 5.94 | 6.00 | 5.84 | 5.99 | 5.99 | 2.92% | 211,336 |
| Apr 7, 2026 | 5.88 | 5.93 | 5.77 | 5.82 | 5.82 | -1.69% | 125,233 |
| Apr 6, 2026 | 5.90 | 5.97 | 5.87 | 5.92 | 5.92 | -0.34% | 113,980 |
| Apr 2, 2026 | 5.70 | 5.96 | 5.70 | 5.94 | 5.94 | 2.41% | 210,179 |
| 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 |