2m 2m 2m 2m 2m 2m 2m
MBIA (MBI)
NYSE
$4.42+$0.006 (+0.14%)
Price as of Oct 22, 2026 4:00 PM EDT- $225.0MMarket Cap
- -35.99%1-Year Change
- Insurance - SpecialtyIndustry
MBIA (MBI)
$4.42+$0.006 (+0.14%)
- 1 Month-2.86%Low Price$4.26High Price$4.58
- 3 Months-30.00%Low Price$4.26High Price$5.66
- 1 Year-35.99%Low Price$4.26High Price$7.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.44 | 4.47 | 4.39 | 4.41 | -0.23% | 159,684 |
10/20/2026 | 4.36 | 4.48 | 4.36 | 4.42 | +1.84% | 206,535 |
10/19/2026 | 4.38 | 4.46 | 4.34 | 4.34 | -1.59% | 245,534 |
10/16/2026 | 4.40 | 4.42 | 4.36 | 4.41 | +0.46% | 188,507 |
10/15/2026 | 4.47 | 4.47 | 4.38 | 4.39 | -0.23% | 277,756 |
10/14/2026 | 4.47 | 4.51 | 4.24 | 4.40 | -2.22% | 370,048 |
10/13/2026 | 4.55 | 4.55 | 4.49 | 4.50 | +0.45% | 317,437 |
10/12/2026 | 4.49 | 4.57 | 4.48 | 4.48 | -0.88% | 171,261 |
10/09/2026 | 4.62 | 4.65 | 4.52 | 4.52 | -1.31% | 186,623 |
10/08/2026 | 4.43 | 4.60 | 4.42 | 4.58 | +3.15% | 274,093 |
10/07/2026 | 4.40 | 4.49 | 4.39 | 4.44 | -0.22% | 235,040 |
10/06/2026 | 4.47 | 4.55 | 4.28 | 4.45 | -0.45% | 672,688 |
10/05/2026 | 4.42 | 4.48 | 4.38 | 4.47 | +1.59% | 301,725 |
10/02/2026 | 4.33 | 4.43 | 4.33 | 4.40 | +2.56% | 276,650 |
10/01/2026 | 4.27 | 4.32 | 4.19 | 4.29 | +0.70% | 400,214 |
09/30/2026 | 4.30 | 4.34 | 4.26 | 4.26 | -0.70% | 227,086 |
09/29/2026 | 4.31 | 4.34 | 4.28 | 4.29 | -0.46% | 400,757 |
09/28/2026 | 4.35 | 4.42 | 4.30 | 4.31 | -1.82% | 327,919 |
09/25/2026 | 4.45 | 4.47 | 4.38 | 4.39 | -0.90% | 323,092 |
09/24/2026 | 4.51 | 4.57 | 4.43 | 4.43 | -1.77% | 353,627 |
09/23/2026 | 4.52 | 4.53 | 4.44 | 4.51 | -0.44% | 437,384 |
09/22/2026 | 4.54 | 4.54 | 4.44 | 4.53 | -0.22% | 436,171 |
09/21/2026 | 4.33 | 4.54 | 4.33 | 4.54 | +3.42% | 542,538 |
09/18/2026 | 4.50 | 4.50 | 4.38 | 4.39 | -2.88% | 1,196,771 |
09/17/2026 | 4.60 | 4.60 | 4.51 | 4.52 | -0.44% | 374,946 |
09/16/2026 | 4.50 | 4.60 | 4.46 | 4.54 | +0.89% | 447,053 |
09/15/2026 | 4.61 | 4.61 | 4.44 | 4.50 | -3.23% | 616,230 |
09/14/2026 | 4.63 | 4.69 | 4.57 | 4.65 | +0.22% | 335,165 |
09/11/2026 | 4.67 | 4.69 | 4.60 | 4.64 | +0.65% | 385,928 |
09/10/2026 | 4.57 | 4.63 | 4.56 | 4.61 | +0.88% | 243,858 |
09/09/2026 | 4.63 | 4.63 | 4.54 | 4.57 | -0.87% | 397,636 |
09/08/2026 | 4.74 | 4.74 | 4.53 | 4.61 | -3.35% | 646,098 |
09/04/2026 | 4.76 | 4.79 | 4.72 | 4.77 | -0.21% | 351,914 |
09/03/2026 | 4.79 | 4.84 | 4.73 | 4.78 | +0.42% | 263,260 |
09/02/2026 | 4.70 | 4.81 | 4.67 | 4.76 | +1.93% | 322,193 |
09/01/2026 | 4.81 | 4.85 | 4.64 | 4.67 | -3.31% | 425,306 |
08/31/2026 | 4.79 | 4.90 | 4.76 | 4.83 | +0.84% | 513,453 |
08/28/2026 | 4.78 | 4.86 | 4.76 | 4.79 | -0.21% | 481,874 |
08/27/2026 | 4.96 | 4.97 | 4.74 | 4.80 | -4.19% | 617,172 |
08/26/2026 | 4.92 | 5.06 | 4.85 | 5.01 | +2.24% | 732,055 |
08/25/2026 | 4.94 | 4.96 | 4.85 | 4.90 | -0.20% | 249,227 |
08/24/2026 | 4.90 | 4.96 | 4.81 | 4.91 | +0.20% | 668,436 |
08/21/2026 | 4.83 | 5.05 | 4.83 | 4.90 | +1.66% | 516,507 |
08/20/2026 | 4.79 | 4.84 | 4.72 | 4.82 | 0.00% | 537,777 |
08/19/2026 | 5.01 | 5.07 | 4.74 | 4.82 | -3.02% | 851,255 |
08/18/2026 | 5.01 | 5.01 | 4.84 | 4.97 | +0.81% | 798,401 |
08/17/2026 | 5.14 | 5.18 | 4.86 | 4.93 | -4.64% | 656,274 |
08/14/2026 | 5.12 | 5.18 | 5.04 | 5.17 | +0.58% | 303,492 |
08/13/2026 | 4.99 | 5.21 | 4.97 | 5.14 | +3.21% | 373,101 |
08/12/2026 | 4.97 | 5.05 | 4.84 | 4.98 | +0.40% | 644,804 |
08/11/2026 | 5.01 | 5.09 | 4.95 | 4.96 | -1.39% | 346,988 |
08/10/2026 | 5.08 | 5.23 | 5.03 | 5.03 | -1.57% | 538,964 |
08/07/2026 | 5.22 | 5.34 | 4.87 | 5.11 | -3.22% | 1,177,235 |
08/06/2026 | 5.38 | 5.38 | 5.24 | 5.28 | -0.56% | 365,965 |
08/06/2026 |
-$0.14 Earnings | |||||
08/05/2026 | 5.27 | 5.32 | 5.19 | 5.31 | +0.76% | 362,968 |
08/04/2026 | 5.30 | 5.31 | 5.21 | 5.27 | +0.76% | 451,881 |
08/03/2026 | 5.16 | 5.34 | 5.16 | 5.23 | +2.15% | 578,695 |
07/31/2026 | 5.35 | 5.38 | 5.10 | 5.12 | -4.66% | 443,334 |
07/30/2026 | 5.37 | 5.40 | 5.28 | 5.37 | -0.37% | 429,574 |
07/29/2026 | 5.41 | 5.48 | 5.29 | 5.39 | -1.28% | 595,742 |
07/28/2026 | 5.60 | 5.65 | 5.41 | 5.46 | -1.27% | 557,536 |
07/27/2026 | 5.70 | 5.80 | 5.52 | 5.53 | -2.30% | 605,037 |
07/24/2026 | 5.73 | 5.89 | 5.63 | 5.66 | -1.74% | 755,844 |
07/23/2026 | 6.00 | 6.00 | 5.75 | 5.76 | -4.16% | 641,430 |
07/22/2026 | 6.27 | 6.29 | 6.00 | 6.01 | -4.60% | 441,522 |
07/21/2026 | 6.37 | 6.41 | 6.21 | 6.30 | -1.41% | 358,671 |
07/20/2026 | 6.49 | 6.52 | 6.36 | 6.39 | -2.29% | 308,161 |
07/17/2026 | 6.35 | 6.74 | 6.35 | 6.54 | +1.71% | 235,907 |
07/16/2026 | 6.25 | 6.47 | 6.24 | 6.43 | +2.88% | 258,592 |
07/15/2026 | 6.40 | 6.40 | 6.18 | 6.25 | -1.73% | 270,448 |
07/14/2026 | 6.32 | 6.37 | 6.27 | 6.36 | +0.95% | 236,604 |
07/13/2026 | 6.44 | 6.44 | 6.26 | 6.30 | -1.25% | 340,605 |
07/10/2026 | 6.35 | 6.46 | 6.30 | 6.38 | -0.47% | 246,093 |
07/09/2026 | 6.45 | 6.50 | 6.40 | 6.41 | -1.54% | 204,589 |
07/08/2026 | 6.61 | 6.65 | 6.48 | 6.51 | -2.11% | 255,110 |
07/07/2026 | 6.80 | 6.86 | 6.62 | 6.65 | -1.92% | 241,475 |
07/06/2026 | 6.82 | 6.96 | 6.77 | 6.78 | -0.29% | 312,287 |
07/02/2026 | 6.90 | 6.93 | 6.73 | 6.80 | +0.74% | 431,133 |
07/01/2026 | 6.58 | 6.82 | 6.54 | 6.75 | +3.53% | 329,619 |
06/30/2026 | 6.57 | 6.59 | 6.47 | 6.52 | -1.51% | 231,317 |
06/29/2026 | 6.44 | 6.65 | 6.41 | 6.62 | +1.69% | 405,504 |
06/26/2026 | 6.18 | 6.56 | 6.18 | 6.51 | +6.03% | 1,026,747 |
06/25/2026 | 6.25 | 6.28 | 6.12 | 6.14 | -1.76% | 213,416 |
06/24/2026 | 6.28 | 6.59 | 6.25 | 6.25 | -0.48% | 522,762 |
06/23/2026 | 6.02 | 6.28 | 6.00 | 6.28 | +4.67% | 229,027 |
06/22/2026 | 6.04 | 6.15 | 5.81 | 6.00 | -1.32% | 324,815 |
06/18/2026 | 6.09 | 6.11 | 6.00 | 6.08 | -0.49% | 387,963 |
06/17/2026 | 6.24 | 6.33 | 6.07 | 6.11 | -3.17% | 266,302 |
06/16/2026 | 6.21 | 6.32 | 6.10 | 6.31 | +2.60% | 232,626 |
06/15/2026 | 6.23 | 6.23 | 6.12 | 6.15 | -0.32% | 166,632 |
06/12/2026 | 6.16 | 6.27 | 6.12 | 6.17 | -0.16% | 175,978 |
06/11/2026 | 6.23 | 6.29 | 6.10 | 6.18 | +0.16% | 283,168 |
06/10/2026 | 6.11 | 6.27 | 6.10 | 6.17 | +1.48% | 270,265 |
06/09/2026 | 5.94 | 6.12 | 5.94 | 6.08 | +2.88% | 212,262 |
06/08/2026 | 6.12 | 6.26 | 5.90 | 5.91 | -3.59% | 308,519 |
06/05/2026 | 5.73 | 6.17 | 5.73 | 6.13 | +7.17% | 660,932 |
06/04/2026 | 5.74 | 5.88 | 5.68 | 5.72 | +0.53% | 201,749 |
06/03/2026 | 5.70 | 5.76 | 5.52 | 5.69 | -1.04% | 679,125 |
06/02/2026 | 5.61 | 5.77 | 5.59 | 5.75 | +1.05% | 236,847 |