5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
-10.61%
1 YEAR PERFORMANCE
-9.99%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.65 | $6.40 (-3.76%) | $6.74 | $6.38 | 557.39 K | $317.42 M |
| 01/29/2026 | $6.44 | $6.67 (3.57%) | $6.68 | $6.40 | 272.51 K | $330.81 M |
| 01/28/2026 | $6.43 | $6.42 (-0.16%) | $6.50 | $6.35 | 206.00 K | $318.41 M |
| 01/27/2026 | $6.43 | $6.45 (0.31%) | $6.52 | $6.31 | 261.40 K | $319.90 M |
| 01/26/2026 | $6.49 | $6.40 (-1.39%) | $6.62 | $6.36 | 376.85 K | $317.42 M |
| 01/23/2026 | $6.49 | $6.51 (0.31%) | $6.66 | $6.40 | 252.30 K | $322.88 M |
| 01/22/2026 | $6.64 | $6.52 (-1.81%) | $6.73 | $6.47 | 380.43 K | $323.37 M |
| 01/21/2026 | $6.68 | $6.65 (-0.45%) | $6.80 | $6.52 | 428.03 K | $329.82 M |
| 01/20/2026 | $6.87 | $6.64 (-3.35%) | $6.92 | $6.60 | 371.20 K | $329.33 M |
| 01/16/2026 | $7.01 | $6.90 (-1.57%) | $7.12 | $6.90 | 341.30 K | $342.22 M |
| 01/15/2026 | $6.95 | $7.02 (1.01%) | $7.19 | $6.95 | 274.50 K | $348.17 M |
| 01/14/2026 | $7.08 | $6.97 (-1.55%) | $7.14 | $6.94 | 347.10 K | $345.69 M |
| 01/13/2026 | $7.08 | $7.12 (0.56%) | $7.45 | $6.89 | 1.27 M | $353.13 M |
| 01/12/2026 | $7.05 | $7.07 (0.28%) | $7.19 | $7.03 | 215.32 K | $350.65 M |
| 01/09/2026 | $7.62 | $7.14 (-6.3%) | $7.77 | $7.08 | 424.40 K | $354.12 M |
| 01/08/2026 | $6.87 | $7.60 (10.63%) | $7.61 | $6.87 | 715.70 K | $376.94 M |
| 01/07/2026 | $6.78 | $6.90 (1.77%) | $7.00 | $6.60 | 470.40 K | $342.22 M |
| 01/06/2026 | $6.75 | $6.80 (0.74%) | $6.85 | $6.53 | 600.35 K | $337.26 M |
| 01/05/2026 | $6.89 | $6.78 (-1.6%) | $6.93 | $6.77 | 291.57 K | $336.27 M |
| 01/02/2026 | $7.16 | $6.92 (-3.35%) | $7.16 | $6.72 | 609.63 K | $343.21 M |
| 12/31/2025 | $7.14 | $7.16 (0.28%) | $7.18 | $7.06 | 179.60 K | $355.12 M |
| 12/30/2025 | $7.01 | $7.13 (1.71%) | $7.20 | $6.98 | 215.00 K | $353.63 M |
| 12/29/2025 | $7.08 | $7.04 (-0.56%) | $7.16 | $7.01 | 274.34 K | $349.16 M |
| 12/26/2025 | $7.07 | $7.12 (0.71%) | $7.18 | $6.93 | 250.60 K | $353.13 M |
| 12/24/2025 | $7.11 | $7.10 (-0.14%) | $7.15 | $7.02 | 157.15 K | $352.14 M |
| 12/23/2025 | $7.12 | $7.11 (-0.14%) | $7.27 | $6.93 | 387.00 K | $352.64 M |
| 12/22/2025 | $7.19 | $7.11 (-1.11%) | $7.30 | $7.09 | 408.00 K | $352.64 M |
| 12/19/2025 | $7.78 | $7.23 (-7.07%) | $7.85 | $7.21 | 469.02 K | $358.59 M |
| 12/18/2025 | $7.37 | $7.72 (4.75%) | $7.76 | $7.37 | 465.94 K | $382.89 M |
| 12/17/2025 | $7.53 | $7.38 (-1.99%) | $7.55 | $7.32 | 306.74 K | $366.03 M |
| 12/16/2025 | $7.54 | $7.51 (-0.4%) | $7.61 | $7.41 | 391.80 K | $372.47 M |
| 12/15/2025 | $7.59 | $7.51 (-1.05%) | $7.68 | $7.47 | 687.50 K | $372.47 M |
| 12/12/2025 | $7.71 | $7.55 (-2.08%) | $7.72 | $7.52 | 324.70 K | $374.46 M |
| 12/11/2025 | $7.55 | $7.67 (1.59%) | $7.76 | $7.55 | 423.50 K | $380.41 M |
| 12/10/2025 | $7.42 | $7.53 (1.48%) | $7.58 | $7.38 | 327.92 K | $373.47 M |
| 12/09/2025 | $7.54 | $7.45 (-1.19%) | $7.75 | $7.43 | 200.00 K | $369.50 M |
| 12/08/2025 | $7.41 | $7.56 (2.02%) | $7.62 | $7.35 | 243.70 K | $374.95 M |
| 12/05/2025 | $7.53 | $7.36 (-2.26%) | $7.60 | $7.29 | 332.81 K | $365.04 M |
| 12/04/2025 | $7.65 | $7.58 (-0.92%) | $7.81 | $7.56 | 204.11 K | $375.95 M |
| 12/03/2025 | $7.23 | $7.68 (6.22%) | $7.71 | $7.23 | 305.30 K | $380.91 M |
| 12/02/2025 | $7.36 | $7.21 (-2.04%) | $7.38 | $7.18 | 320.11 K | $357.60 M |
| 12/01/2025 | $7.57 | $7.38 (-2.51%) | $7.60 | $7.36 | 213.51 K | $366.03 M |
| 11/28/2025 | $7.57 | $7.55 (-0.26%) | $7.73 | $7.51 | 141.41 K | $374.46 M |
| 11/26/2025 | $7.50 | $7.54 (0.53%) | $7.58 | $7.34 | 333.72 K | $373.96 M |
| 11/25/2025 | $7.51 | $7.52 (0.13%) | $7.62 | $7.47 | 259.82 K | $372.97 M |
| 11/24/2025 | $7.58 | $7.47 (-1.45%) | $7.63 | $7.44 | 222.82 K | $370.49 M |
| 11/21/2025 | $7.50 | $7.62 (1.6%) | $7.73 | $7.48 | 271.34 K | $377.93 M |
| 11/20/2025 | $7.73 | $7.41 (-4.14%) | $7.81 | $7.40 | 320.50 K | $367.52 M |
| 11/19/2025 | $7.70 | $7.64 (-0.78%) | $7.80 | $7.60 | 243.23 K | $378.92 M |
| 11/18/2025 | $7.49 | $7.64 (2%) | $7.84 | $7.45 | 316.34 K | $378.92 M |
| 11/17/2025 | $7.71 | $7.54 (-2.2%) | $7.83 | $7.54 | 223.43 K | $373.96 M |
| 11/14/2025 | $7.55 | $7.72 (2.25%) | $7.82 | $7.55 | 394.00 K | $382.89 M |
| 11/13/2025 | $7.47 | $7.64 (2.28%) | $7.72 | $7.39 | 319.21 K | $378.92 M |
| 11/12/2025 | $7.50 | $7.53 (0.4%) | $7.62 | $7.45 | 310.00 K | $373.47 M |
| 11/11/2025 | $7.52 | $7.51 (-0.13%) | $7.87 | $7.47 | 513.70 K | $372.47 M |
| 11/10/2025 | $7.57 | $7.55 (-0.26%) | $7.73 | $7.43 | 472.40 K | $374.46 M |
| 11/07/2025 | $7.27 | $7.49 (3.03%) | $7.50 | $7.15 | 534.05 K | $371.48 M |
| 11/06/2025 | $7.35 | $7.30 (-0.68%) | $7.40 | $7.18 | 221.10 K | $362.06 M |
| 11/05/2025 | $6.91 | $7.41 (7.24%) | $7.54 | $6.91 | 616.41 K | $367.52 M |
| 11/04/2025 | $6.77 | $6.78 (0.15%) | $6.89 | $6.68 | 200.70 K | $336.27 M |
| 11/03/2025 | $6.84 | $6.77 (-1.02%) | $6.92 | $6.68 | 223.70 K | $335.77 M |
| 10/31/2025 | $6.69 | $6.83 (2.09%) | $6.87 | $6.65 | 339.22 K | $338.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
