5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-18.64%
6 MONTH PERFORMANCE
-16.78%
YEAR-TO-DATE PERFORMANCE
-13.41%
1 YEAR PERFORMANCE
-8.82%
MBIA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.17 | $6.21 (0.65%) | $6.22 | $6.09 | 468.65 K | $308.00 M |
| 02/19/2026 | $6.01 | $6.16 (2.5%) | $6.19 | $6.00 | 289.54 K | $305.52 M |
| 02/18/2026 | $5.96 | $6.07 (1.85%) | $6.13 | $5.96 | 158.91 K | $301.06 M |
| 02/17/2026 | $6.06 | $5.96 (-1.65%) | $6.10 | $5.91 | 246.80 K | $295.60 M |
| 02/13/2026 | $6.08 | $6.04 (-0.66%) | $6.14 | $6.02 | 200.50 K | $299.57 M |
| 02/12/2026 | $6.31 | $6.09 (-3.49%) | $6.31 | $6.00 | 233.40 K | $302.05 M |
| 02/11/2026 | $6.23 | $6.23 (0%) | $6.32 | $6.07 | 303.94 K | $308.99 M |
| 02/10/2026 | $6.37 | $6.16 (-3.3%) | $6.47 | $6.11 | 502.20 K | $305.52 M |
| 02/09/2026 | $6.57 | $6.42 (-2.28%) | $6.57 | $6.36 | 394.80 K | $318.41 M |
| 02/06/2026 | $6.62 | $6.58 (-0.6%) | $6.68 | $6.49 | 599.74 K | $326.35 M |
| 02/05/2026 | $6.48 | $6.57 (1.39%) | $6.70 | $6.46 | 469.70 K | $325.85 M |
| 02/04/2026 | $6.66 | $6.47 (-2.85%) | $6.68 | $6.47 | 453.00 K | $320.89 M |
| 02/03/2026 | $6.46 | $6.59 (2.01%) | $6.63 | $6.37 | 263.44 K | $326.85 M |
| 02/02/2026 | $6.39 | $6.43 (0.63%) | $6.67 | $6.38 | 271.00 K | $318.91 M |
| 01/30/2026 | $6.65 | $6.40 (-3.76%) | $6.74 | $6.38 | 563.60 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 |
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.
