MBIA Inc. (MBI) NYSE

Currency In USD

MBI Historical Return

If you invested $1000 in MBIA Inc. (MBI) 10 years ago, it would be worth $1,454.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $895.1, while $1000 invested 1 year ago would be worth $929.22. This corresponds to total returns of 45.45%, -10.49%, -7.08%, respectively, with annualized returns of 3.82%, -2.19%, -7.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	5.35	5.12	5.12	5.38	5.1	443,255
July 30, 2026	5.37	5.37	5.37	5.4	5.28	429,584
July 29, 2026	5.41	5.39	5.39	5.48	5.29	595,957
July 28, 2026	5.6	5.46	5.46	5.65	5.41	557,541
July 27, 2026	5.7	5.53	5.53	5.8	5.52	604,836
July 23, 2026	6	5.76	5.76	6	5.75	646,856
July 22, 2026	6.27	6.01	6.01	6.29	6	441,522
July 21, 2026	6.37	6.3	6.3	6.41	6.21	358,670
July 20, 2026	6.49	6.39	6.39	6.52	6.36	308,160
July 17, 2026	6.35	6.54	6.54	6.74	6.35	235,897
July 16, 2026	6.25	6.43	6.43	6.47	6.24	258,592
July 15, 2026	6.34	6.25	6.25	6.4	6.18	221,438
July 14, 2026	6.32	6.36	6.36	6.37	6.27	236,604
July 13, 2026	6.44	6.3	6.3	6.44	6.26	340,578
July 10, 2026	6.35	6.38	6.38	6.46	6.3	246,093
July 09, 2026	6.45	6.41	6.41	6.5	6.4	204,589
July 08, 2026	6.61	6.51	6.51	6.65	6.48	255,110
July 07, 2026	6.8	6.65	6.65	6.86	6.62	241,372
July 06, 2026	6.82	6.78	6.78	6.96	6.77	312,287
July 02, 2026	6.9	6.8	6.8	6.93	6.73	431,133
July 01, 2026	6.58	6.75	6.75	6.82	6.54	329,623
June 30, 2026	6.57	6.52	6.52	6.59	6.47	231,317
June 29, 2026	6.44	6.62	6.62	6.65	6.41	405,504
June 26, 2026	6.18	6.51	6.51	6.56	6.18	1.03M
June 25, 2026	6.24	6.14	6.14	6.28	6.12	209,830
June 24, 2026	6.28	6.25	6.25	6.59	6.25	522,762
June 23, 2026	6.02	6.28	6.28	6.28	6	190,291
June 22, 2026	6.04	6	6	6.15	5.81	324,721
June 18, 2026	6.09	6.08	6.08	6.11	6	387,963
June 17, 2026	6.24	6.11	6.11	6.33	6.07	266,302
June 16, 2026	6.21	6.31	6.31	6.32	6.1	232,626
June 15, 2026	6.23	6.15	6.15	6.23	6.12	166,632
June 12, 2026	6.16	6.17	6.17	6.27	6.12	175,978
June 11, 2026	6.23	6.18	6.18	6.29	6.1	282,647
June 10, 2026	6.11	6.17	6.17	6.27	6.1	270,265
June 09, 2026	5.94	6.08	6.08	6.12	5.94	212,262
June 08, 2026	6.12	5.91	5.91	6.26	5.9	308,519
June 05, 2026	5.73	6.13	6.13	6.17	5.73	0
June 04, 2026	5.74	5.72	5.72	5.88	5.68	200,149
June 03, 2026	5.7	5.69	5.69	5.76	5.53	675,629
June 02, 2026	5.61	5.75	5.75	5.77	5.59	236,847
June 01, 2026	5.81	5.69	5.69	5.85	5.61	336,273
May 29, 2026	5.85	5.87	5.87	5.98	5.85	254,154
May 28, 2026	5.81	5.9	5.9	5.94	5.81	225,232
May 27, 2026	6.16	5.85	5.85	6.17	5.83	306,637
May 26, 2026	6.14	6.12	6.12	6.26	6.06	191,289
May 22, 2026	6.33	6.12	6.12	6.39	6.12	301,798
May 21, 2026	5.93	6.3	6.3	6.32	5.82	669,815
May 20, 2026	5.95	5.98	5.98	5.99	5.91	144,824
May 19, 2026	5.97	5.96	5.96	6.03	5.88	245,410
May 18, 2026	5.85	5.98	5.98	6.01	5.85	218,111
May 15, 2026	6	5.86	5.86	6.1	5.84	322,397
May 14, 2026	6.12	6.03	6.03	6.23	6.01	219,909
May 13, 2026	6.15	6.1	6.1	6.32	6.06	366,125
May 12, 2026	6.12	6.18	6.18	6.47	6.05	997,079
May 11, 2026	5.72	6.1	6.1	6.18	5.57	874,145
May 08, 2026	6.39	5.71	5.71	6.39	5.66	747,176
May 07, 2026	6.17	6.39	6.39	6.43	6.08	640,636
May 06, 2026	5.96	6.1	6.1	6.14	5.86	566,838
May 05, 2026	5.79	5.9	5.9	5.93	5.78	184,157