MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
6.29
-0.27 (-4.10%)
At close: Mar 9, 2026, 4:00 PM EDT
6.29
0.00 (-0.02%)
After-hours: Mar 9, 2026, 4:01 PM EDT
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.58 | 6.58 | 6.25 | 6.33 | - | -3.51% | 231,985 |
| 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 |
| Jan 21, 2026 | 6.68 | 6.80 | 6.52 | 6.65 | 6.65 | 0.15% | 428,030 |
| Jan 20, 2026 | 6.87 | 6.92 | 6.60 | 6.64 | 6.64 | -3.77% | 343,573 |
| Jan 16, 2026 | 7.01 | 7.12 | 6.90 | 6.90 | 6.90 | -1.71% | 341,250 |
| Jan 15, 2026 | 6.95 | 7.19 | 6.95 | 7.02 | 7.02 | 0.72% | 274,456 |
| Jan 14, 2026 | 7.08 | 7.14 | 6.94 | 6.97 | 6.97 | -2.11% | 347,061 |
| Jan 13, 2026 | 7.08 | 7.45 | 6.89 | 7.12 | 7.12 | 0.71% | 1,266,469 |
| Jan 12, 2026 | 7.05 | 7.19 | 7.03 | 7.07 | 7.07 | -0.98% | 215,323 |
| Jan 9, 2026 | 7.62 | 7.77 | 7.08 | 7.14 | 7.14 | -6.05% | 424,369 |
| Jan 8, 2026 | 6.87 | 7.61 | 6.87 | 7.60 | 7.60 | 10.30% | 715,696 |
| Jan 7, 2026 | 6.78 | 7.00 | 6.60 | 6.89 | 6.89 | 1.32% | 470,391 |
| Jan 6, 2026 | 6.75 | 6.85 | 6.53 | 6.80 | 6.80 | 0.29% | 600,348 |
| Jan 5, 2026 | 6.89 | 6.93 | 6.77 | 6.78 | 6.78 | -2.02% | 291,482 |
| Jan 2, 2026 | 7.16 | 7.16 | 6.72 | 6.92 | 6.92 | -3.35% | 576,608 |
| Dec 31, 2025 | 7.14 | 7.18 | 7.06 | 7.16 | 7.16 | 0.42% | 179,578 |
| Dec 30, 2025 | 7.01 | 7.20 | 6.98 | 7.13 | 7.13 | 1.28% | 214,995 |
| Dec 29, 2025 | 7.08 | 7.16 | 7.01 | 7.04 | 7.04 | -1.12% | 274,340 |
| Dec 26, 2025 | 7.07 | 7.18 | 6.93 | 7.12 | 7.12 | 0.28% | 250,552 |
| Dec 24, 2025 | 7.11 | 7.15 | 7.02 | 7.10 | 7.10 | -0.14% | 157,146 |
| Dec 23, 2025 | 7.12 | 7.27 | 6.93 | 7.11 | 7.11 | - | 386,979 |
| Dec 22, 2025 | 7.19 | 7.30 | 7.09 | 7.11 | 7.11 | -1.66% | 374,957 |
| Dec 19, 2025 | 7.78 | 7.85 | 7.21 | 7.23 | 7.23 | -6.35% | 453,751 |
| Dec 18, 2025 | 7.37 | 7.76 | 7.37 | 7.72 | 7.72 | 4.61% | 465,942 |
| Dec 17, 2025 | 7.53 | 7.55 | 7.32 | 7.38 | 7.38 | -1.73% | 306,736 |
| Dec 16, 2025 | 7.54 | 7.61 | 7.41 | 7.51 | 7.51 | - | 391,788 |
| Dec 15, 2025 | 7.59 | 7.68 | 7.47 | 7.51 | 7.51 | -0.53% | 687,456 |
| Dec 12, 2025 | 7.71 | 7.72 | 7.52 | 7.55 | 7.55 | -1.56% | 324,680 |
| Dec 11, 2025 | 7.55 | 7.76 | 7.55 | 7.67 | 7.67 | 1.86% | 423,478 |
| Dec 10, 2025 | 7.42 | 7.58 | 7.38 | 7.53 | 7.53 | 1.07% | 327,920 |
| Dec 9, 2025 | 7.54 | 7.75 | 7.43 | 7.45 | 7.45 | -1.46% | 199,960 |
| Dec 8, 2025 | 7.41 | 7.62 | 7.35 | 7.56 | 7.56 | 2.72% | 243,697 |
| Dec 5, 2025 | 7.53 | 7.60 | 7.29 | 7.36 | 7.36 | -2.90% | 332,812 |
| Dec 4, 2025 | 7.65 | 7.81 | 7.56 | 7.58 | 7.58 | -1.30% | 204,113 |
| Dec 3, 2025 | 7.23 | 7.71 | 7.23 | 7.68 | 7.68 | 6.52% | 305,250 |
| Dec 2, 2025 | 7.36 | 7.38 | 7.18 | 7.21 | 7.21 | -2.30% | 320,107 |
| Dec 1, 2025 | 7.57 | 7.60 | 7.36 | 7.38 | 7.38 | -2.25% | 213,506 |
| Nov 28, 2025 | 7.57 | 7.73 | 7.51 | 7.55 | 7.55 | 0.13% | 141,410 |
| Nov 26, 2025 | 7.50 | 7.58 | 7.34 | 7.54 | 7.54 | 0.27% | 333,715 |
| Nov 25, 2025 | 7.51 | 7.62 | 7.47 | 7.52 | 7.52 | 0.67% | 259,817 |
| Nov 24, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.97% | 222,816 |
| Nov 21, 2025 | 7.50 | 7.73 | 7.48 | 7.62 | 7.62 | 2.83% | 271,342 |
| Nov 20, 2025 | 7.73 | 7.81 | 7.40 | 7.41 | 7.41 | -3.01% | 320,453 |
| Nov 19, 2025 | 7.70 | 7.80 | 7.60 | 7.64 | 7.64 | - | 243,233 |
| Nov 18, 2025 | 7.49 | 7.84 | 7.45 | 7.64 | 7.64 | 1.33% | 316,340 |
| Nov 17, 2025 | 7.71 | 7.83 | 7.54 | 7.54 | 7.54 | -2.33% | 223,427 |
| Nov 14, 2025 | 7.55 | 7.82 | 7.55 | 7.72 | 7.72 | 1.05% | 393,998 |
| Nov 13, 2025 | 7.47 | 7.72 | 7.39 | 7.64 | 7.64 | 1.46% | 319,214 |
| Nov 12, 2025 | 7.50 | 7.62 | 7.45 | 7.53 | 7.53 | 0.27% | 310,000 |
| Nov 11, 2025 | 7.52 | 7.87 | 7.47 | 7.51 | 7.51 | -0.53% | 513,693 |
| Nov 10, 2025 | 7.57 | 7.73 | 7.43 | 7.55 | 7.55 | 0.80% | 472,376 |
| Nov 7, 2025 | 7.27 | 7.50 | 7.15 | 7.49 | 7.49 | 2.60% | 534,048 |
| Nov 6, 2025 | 7.35 | 7.40 | 7.18 | 7.30 | 7.30 | -1.48% | 221,089 |
| Nov 5, 2025 | 6.91 | 7.54 | 6.91 | 7.41 | 7.41 | 9.29% | 616,412 |
| Nov 4, 2025 | 6.77 | 6.89 | 6.68 | 6.78 | 6.78 | 0.15% | 200,679 |
| Nov 3, 2025 | 6.84 | 6.92 | 6.68 | 6.77 | 6.77 | -0.88% | 223,687 |
| Oct 31, 2025 | 6.69 | 6.87 | 6.65 | 6.83 | 6.83 | 1.19% | 339,221 |
| Oct 30, 2025 | 6.62 | 6.80 | 6.60 | 6.75 | 6.75 | 1.81% | 203,239 |
| Oct 29, 2025 | 6.71 | 6.82 | 6.53 | 6.63 | 6.63 | -1.19% | 233,432 |
| Oct 28, 2025 | 6.74 | 6.82 | 6.62 | 6.71 | 6.71 | -0.74% | 153,559 |
| Oct 27, 2025 | 6.93 | 6.93 | 6.67 | 6.76 | 6.76 | -1.89% | 211,288 |
| Oct 24, 2025 | 6.90 | 6.99 | 6.84 | 6.89 | 6.89 | 0.58% | 170,022 |
| Oct 23, 2025 | 6.93 | 6.96 | 6.80 | 6.85 | 6.85 | -0.58% | 127,146 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.74 | 6.89 | 6.89 | -1.01% | 139,024 |
| Oct 21, 2025 | 6.98 | 7.10 | 6.85 | 6.96 | 6.96 | 0.29% | 205,589 |
| Oct 20, 2025 | 6.75 | 6.95 | 6.75 | 6.94 | 6.94 | 4.05% | 388,207 |
| Oct 17, 2025 | 6.64 | 6.85 | 6.31 | 6.67 | 6.67 | 0.30% | 385,541 |
| Oct 16, 2025 | 6.63 | 6.83 | 6.51 | 6.65 | 6.65 | -0.89% | 295,080 |
| Oct 15, 2025 | 6.81 | 7.07 | 6.69 | 6.71 | 6.71 | -1.03% | 189,646 |
| Oct 14, 2025 | 6.66 | 6.89 | 6.65 | 6.78 | 6.78 | 0.44% | 149,723 |