Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

MBIA (MBI) Stock Chart & Stock Price History

MBIA logo
$5.96 -0.02 (-0.27%)
As of 10:12 AM Eastern
This is a fair market value price provided by Massive. Learn more.

MBIA Stock Price Performance

The MBIA (MBI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 30.22%, with a year-to-date return of -16.82%. In the past month, the stock has decreased 4.04%, reflecting recent market activity.

As of the latest close, MBIA traded at $5.96 with a market cap of $303.29 million and volume of 218,111 shares. Five years ago, the stock traded at $9.16, representing a 34.89% decrease over that period. At the time, it had a market cap of $497.84 million and a volume of 365,852 shares.

Receive MBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MBIA and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.93%
1 Month
Performance
-4.04%
3 Month
Performance
-3.65%
Year-To-Date
Performance
-16.82%
1 Year
Performance
+30.22%
5 Year
Performance
-34.89%

MBI Stock Chart for Tuesday, May, 19, 2026

MBIA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$5.86$5.96
+1.71%
$6.01$5.85218,111 shs$303.29 million
05/15/2026$6.02$5.86
-2.74%
$6.10$5.84322,398 shs$298.20 million
05/14/2026$6.12$6.02
-1.63%
$6.23$6.01260,055 shs$306.62 million
05/13/2026$6.18$6.12
-0.92%
$6.32$6.06366,133 shs$311.69 million
05/12/2026$6.10$6.18
+1.35%
$6.47$6.05997,079 shs$314.60 million
05/11/2026$5.71$6.10
+6.84%
$6.18$5.56874,152 shs$310.44 million
05/08/2026$6.41$5.71
-10.97%
$6.39$5.66747,176 shs$325.46 million
05/07/2026$6.10$6.41
+4.98%
$6.43$6.08640,641 shs$326.36 million
05/06/2026$5.90$6.10
+3.48%
$6.14$5.86566,838 shs$310.88 million
05/05/2026N/A$5.90$5.93$5.78231,048 shs$300.46 million
04/30/2026$5.84$5.85
+0.12%
$5.99$5.80223,343 shs$297.71 million
04/29/2026$6.12$5.84
-4.53%
$6.06$5.82340,522 shs$297.35 million
04/28/2026$6.15$6.12
-0.49%
$6.24$6.10189,371 shs$311.44 million
04/27/2026$6.09$6.15
+0.99%
$6.18$6.06191,108 shs$312.97 million
04/24/2026$6.03$6.09
+1.00%
$6.13$5.95236,139 shs$309.91 million
04/23/2026$6.03$6.03
-0.05%
$6.06$5.95134,810 shs$306.88 million
04/22/2026$5.93$6.03
+1.64%
$6.08$5.90222,447 shs$307.01 million
04/21/2026$5.97$5.93
-0.69%
$6.00$5.91198,798 shs$302.07 million
04/20/2026$6.22$5.97
-3.91%
$6.32$5.96281,648 shs$304.15 million

This page (NYSE:MBI) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners