NYSE : MBI
MBIA Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 4.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 227.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MBIA Inc. (MBI) closed at 4.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.49 | 4.5 | 4.41 | 4.46 | 282,268 | +0.22% |
| 2026-10-29 | 4.55 | 4.56 | 4.335 | 4.45 | 380,867 | -0.22% |
| 2026-10-28 | 4.55 | 4.65 | 4.445 | 4.46 | 200,691 | -1.76% |
| 2026-10-27 | 4.56 | 4.57 | 4.51 | 4.54 | 272,480 | +0.67% |
| 2026-10-26 | 4.48 | 4.585 | 4.46 | 4.51 | 159,321 | +1.12% |
| 2026-10-23 | 4.39 | 4.53 | 4.31 | 4.46 | 387,389 | +0.90% |
| 2026-10-22 | 4.43 | 4.5 | 4.41 | 4.42 | 191,569 | +0.23% |
| 2026-10-21 | 4.44 | 4.47 | 4.39 | 4.41 | 159,684 | -0.23% |
| 2026-10-20 | 4.36 | 4.475 | 4.36 | 4.42 | 206,535 | +1.84% |
| 2026-10-19 | 4.38 | 4.46 | 4.34 | 4.34 | 245,534 | -1.59% |
| 2026-10-16 | 4.4 | 4.42 | 4.36 | 4.41 | 188,505 | +0.46% |
| 2026-10-15 | 4.47 | 4.47 | 4.38 | 4.39 | 277,754 | -0.23% |
| 2026-10-14 | 4.47 | 4.51 | 4.24 | 4.4 | 369,947 | -2.22% |
| 2026-10-13 | 4.55 | 4.55 | 4.49 | 4.5 | 317,436 | +0.45% |
| 2026-10-12 | 4.49 | 4.57 | 4.48 | 4.48 | 171,261 | -0.88% |
| 2026-10-09 | 4.62 | 4.65 | 4.515 | 4.52 | 186,622 | -1.31% |
| 2026-10-08 | 4.43 | 4.6 | 4.42 | 4.58 | 274,067 | +3.15% |
| 2026-10-07 | 4.4 | 4.49 | 4.385 | 4.44 | 235,038 | -0.22% |
| 2026-10-06 | 4.47 | 4.545 | 4.28 | 4.45 | 670,628 | -0.45% |
| 2026-10-05 | 4.42 | 4.48 | 4.385 | 4.47 | 300,945 | +1.59% |
| 2026-10-02 | 4.33 | 4.43 | 4.325 | 4.4 | 276,597 | +2.56% |
| 2026-10-01 | 4.27 | 4.32 | 4.19 | 4.29 | 400,213 | +0.70% |
| 2026-09-30 | 4.3 | 4.335 | 4.26 | 4.26 | 226,776 | -0.70% |
| 2026-09-29 | 4.31 | 4.34 | 4.28 | 4.29 | 400,715 | -0.46% |
| 2026-09-28 | 4.35 | 4.42 | 4.295 | 4.31 | 327,919 | -1.82% |
| 2026-09-25 | 4.45 | 4.465 | 4.38 | 4.39 | 323,091 | -0.90% |
| 2026-09-24 | 4.51 | 4.565 | 4.43 | 4.43 | 353,626 | -1.77% |
| 2026-09-23 | 4.52 | 4.525 | 4.44 | 4.51 | 436,208 | -0.44% |
| 2026-09-22 | 4.54 | 4.54 | 4.44 | 4.53 | 435,967 | -0.22% |
| 2026-09-21 | 4.33 | 4.54 | 4.33 | 4.54 | 542,537 | +3.42% |
| 2026-09-18 | 4.5 | 4.5 | 4.38 | 4.39 | 1,138,392 | -2.88% |
| 2026-09-17 | 4.6 | 4.6 | 4.505 | 4.52 | 374,945 | -0.44% |
| 2026-09-16 | 4.5 | 4.6 | 4.455 | 4.54 | 446,987 | +0.89% |
| 2026-09-15 | 4.61 | 4.61 | 4.435 | 4.5 | 616,178 | -3.23% |
| 2026-09-14 | 4.63 | 4.69 | 4.57 | 4.65 | 335,138 | +0.22% |
| 2026-09-11 | 4.67 | 4.69 | 4.6 | 4.64 | 385,927 | +0.65% |
| 2026-09-10 | 4.57 | 4.63 | 4.56 | 4.61 | 243,857 | +0.88% |
| 2026-09-09 | 4.63 | 4.63 | 4.54 | 4.57 | 397,635 | -0.87% |
| 2026-09-08 | 4.74 | 4.74 | 4.525 | 4.61 | 645,704 | -3.35% |
| 2026-09-04 | 4.76 | 4.785 | 4.715 | 4.77 | 351,913 | -0.21% |
| 2026-09-03 | 4.79 | 4.835 | 4.73 | 4.78 | 263,260 | +0.42% |
| 2026-09-02 | 4.7 | 4.81 | 4.665 | 4.76 | 322,193 | +1.93% |
| 2026-09-01 | 4.81 | 4.85 | 4.635 | 4.67 | 425,306 | -3.31% |
| 2026-08-31 | 4.79 | 4.9 | 4.76 | 4.83 | 513,453 | +0.84% |
| 2026-08-28 | 4.78 | 4.86 | 4.76 | 4.79 | 481,874 | -0.21% |
| 2026-08-27 | 4.96 | 4.97 | 4.735 | 4.8 | 617,172 | -4.19% |
| 2026-08-26 | 4.92 | 5.06 | 4.85 | 5.01 | 732,055 | +2.24% |
| 2026-08-25 | 4.94 | 4.96 | 4.85 | 4.9 | 249,227 | -0.20% |
| 2026-08-24 | 4.9 | 4.96 | 4.81 | 4.91 | 668,436 | +0.20% |
| 2026-08-21 | 4.83 | 5.05 | 4.83 | 4.9 | 516,507 | +1.66% |
| 2026-08-20 | 4.79 | 4.84 | 4.72 | 4.82 | 537,777 | +0.00% |
| 2026-08-19 | 5.01 | 5.07 | 4.74 | 4.82 | 851,255 | -3.02% |
| 2026-08-18 | 5.01 | 5.01 | 4.84 | 4.97 | 798,401 | +0.81% |
| 2026-08-17 | 5.14 | 5.18 | 4.86 | 4.93 | 656,274 | -4.64% |
| 2026-08-14 | 5.12 | 5.18 | 5.04 | 5.17 | 303,492 | +0.58% |
| 2026-08-13 | 4.99 | 5.21 | 4.97 | 5.14 | 373,101 | +3.21% |
| 2026-08-12 | 4.97 | 5.05 | 4.84 | 4.98 | 644,804 | +0.40% |
| 2026-08-11 | 5.01 | 5.09 | 4.95 | 4.96 | 346,988 | -1.39% |
| 2026-08-10 | 5.08 | 5.23 | 5.025 | 5.03 | 538,964 | -1.57% |
| 2026-08-07 | 5.22 | 5.34 | 4.87 | 5.11 | 1,177,235 | -3.22% |
| 2026-08-06 | 5.38 | 5.38 | 5.24 | 5.28 | 365,965 | -0.56% |
| 2026-08-05 | 5.27 | 5.32 | 5.19 | 5.31 | 362,974 | +0.76% |
| 2026-08-04 | 5.3 | 5.31 | 5.21 | 5.27 | 451,881 | +0.76% |
| 2026-08-03 | 5.16 | 5.34 | 5.157 | 5.23 | 578,695 | +2.15% |
| 2026-07-31 | 5.35 | 5.38 | 5.095 | 5.12 | 443,334 | -4.66% |
| 2026-07-30 | 5.37 | 5.4 | 5.28 | 5.37 | 429,584 | -0.37% |
| 2026-07-29 | 5.41 | 5.481 | 5.29 | 5.39 | 595,957 | -1.28% |
| 2026-07-28 | 5.6 | 5.65 | 5.41 | 5.46 | 557,541 | -1.27% |
| 2026-07-27 | 5.7 | 5.8 | 5.52 | 5.53 | 605,037 | -2.30% |
| 2026-07-24 | 5.73 | 5.89 | 5.63 | 5.66 | 755,844 | -1.74% |
| 2026-07-23 | 6 | 6 | 5.745 | 5.76 | 646,857 | -4.16% |
| 2026-07-22 | 6.27 | 6.29 | 6 | 6.01 | 441,522 | -4.60% |
| 2026-07-21 | 6.37 | 6.405 | 6.21 | 6.3 | 358,671 | -1.41% |
| 2026-07-20 | 6.49 | 6.515 | 6.355 | 6.39 | 308,161 | -2.29% |
| 2026-07-17 | 6.35 | 6.74 | 6.35 | 6.54 | 235,907 | +1.71% |
| 2026-07-16 | 6.25 | 6.466 | 6.24 | 6.43 | 258,592 | +2.88% |
| 2026-07-15 | 6.4 | 6.4 | 6.18 | 6.25 | 270,448 | -1.73% |
| 2026-07-14 | 6.32 | 6.37 | 6.265 | 6.36 | 236,604 | +0.95% |
| 2026-07-13 | 6.44 | 6.44 | 6.26 | 6.3 | 340,605 | -1.25% |
| 2026-07-10 | 6.35 | 6.46 | 6.3 | 6.38 | 246,093 | -0.47% |
| 2026-07-09 | 6.45 | 6.5 | 6.395 | 6.41 | 204,589 | -1.54% |
| 2026-07-08 | 6.61 | 6.65 | 6.48 | 6.51 | 255,110 | -2.11% |
| 2026-07-07 | 6.8 | 6.86 | 6.615 | 6.65 | 241,475 | -1.92% |
| 2026-07-06 | 6.82 | 6.955 | 6.77 | 6.78 | 312,287 | -0.29% |
| 2026-07-02 | 6.9 | 6.93 | 6.73 | 6.8 | 431,133 | +0.74% |
| 2026-07-01 | 6.58 | 6.82 | 6.54 | 6.75 | 329,623 | +3.53% |
| 2026-06-30 | 6.57 | 6.59 | 6.47 | 6.52 | 231,317 | -1.51% |
| 2026-06-29 | 6.44 | 6.65 | 6.41 | 6.62 | 405,504 | +1.69% |
| 2026-06-26 | 6.18 | 6.56 | 6.18 | 6.51 | 1,026,747 | +6.03% |
| 2026-06-25 | 6.25 | 6.28 | 6.12 | 6.14 | 213,416 | -1.76% |
| 2026-06-24 | 6.28 | 6.59 | 6.245 | 6.25 | 522,761 | -0.48% |
| 2026-06-23 | 6.02 | 6.28 | 6 | 6.28 | 229,027 | +4.67% |
| 2026-06-22 | 6.04 | 6.15 | 5.81 | 6 | 324,815 | -1.32% |
| 2026-06-18 | 6.09 | 6.11 | 5.995 | 6.08 | 387,963 | -0.49% |
| 2026-06-17 | 6.24 | 6.33 | 6.07 | 6.11 | 266,302 | -3.17% |
| 2026-06-16 | 6.21 | 6.32 | 6.1 | 6.31 | 232,626 | +2.60% |
| 2026-06-15 | 6.23 | 6.23 | 6.115 | 6.15 | 166,632 | -0.32% |
| 2026-06-12 | 6.16 | 6.265 | 6.12 | 6.17 | 175,978 | -0.16% |
| 2026-06-11 | 6.23 | 6.29 | 6.1 | 6.18 | 283,168 | +0.16% |
| 2026-06-10 | 6.11 | 6.27 | 6.1 | 6.17 | 270,265 | +1.48% |
| 2026-06-09 | 5.94 | 6.12 | 5.94 | 6.08 | 212,262 | +2.88% |
| 2026-06-08 | 6.12 | 6.26 | 5.9 | 5.91 | 308,519 | -3.59% |
| 2026-06-05 | 5.73 | 6.165 | 5.73 | 6.13 | 660,932 | +7.17% |
| 2026-06-04 | 5.74 | 5.88 | 5.68 | 5.72 | 201,749 | +0.53% |
| 2026-06-03 | 5.7 | 5.76 | 5.52 | 5.69 | 680,154 | -1.04% |
| 2026-06-02 | 5.61 | 5.77 | 5.59 | 5.75 | 236,847 | +1.05% |
| 2026-06-01 | 5.81 | 5.85 | 5.61 | 5.69 | 336,273 | -3.07% |
| 2026-05-29 | 5.85 | 5.98 | 5.85 | 5.87 | 254,372 | -0.51% |
| 2026-05-28 | 5.81 | 5.938 | 5.81 | 5.9 | 225,232 | +0.85% |
| 2026-05-27 | 6.16 | 6.17 | 5.83 | 5.85 | 306,657 | -4.41% |
| 2026-05-26 | 6.14 | 6.26 | 6.06 | 6.12 | 191,289 | +0.00% |
| 2026-05-22 | 6.33 | 6.39 | 6.12 | 6.12 | 301,798 | -2.86% |
| 2026-05-21 | 5.93 | 6.32 | 5.82 | 6.3 | 669,815 | +5.35% |
| 2026-05-20 | 5.95 | 5.99 | 5.91 | 5.98 | 144,824 | +0.34% |
| 2026-05-19 | 5.97 | 6.03 | 5.88 | 5.96 | 245,410 | -0.33% |
| 2026-05-18 | 5.85 | 6.01 | 5.85 | 5.98 | 218,111 | +2.05% |
| 2026-05-15 | 6 | 6.1 | 5.84 | 5.86 | 322,397 | -2.82% |
| 2026-05-14 | 6.1 | 6.225 | 6.01 | 6.03 | 260,054 | -1.15% |
| 2026-05-13 | 6.15 | 6.32 | 6.06 | 6.1 | 366,137 | -1.29% |
| 2026-05-12 | 6.12 | 6.465 | 6.05 | 6.18 | 997,079 | +1.31% |