MBIA Inc. (MBI)
NYSE: MBI · Real-Time Price · USD
6.11
-0.02 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MBIA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 236,139 |
| 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% | 198,745 |
| 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% | 239,163 |
| Apr 16, 2026 | 5.95 | 6.09 | 5.92 | 6.05 | 6.05 | 1.34% | 180,791 |
| 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% | 295,980 |
| 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% | 210,040 |
| 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 |
| 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 |