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 $1,213.2 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $778.5, while $1000 invested 1 year ago would be worth $636.48. This corresponds to total returns of 21.32%, -22.15%, -36.35%, respectively, with annualized returns of 1.95%, -4.88%, -36.35%.

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
November 10, 2026	4.7	4.78	4.78	4.83	4.58	379,338
November 09, 2026	4.69	4.68	4.68	4.71	4.44	612,140
November 06, 2026	4.46	4.62	4.62	4.64	4.37	576,804
November 05, 2026	4.34	4.46	4.46	4.6	4.33	526,846
November 04, 2026	4.53	4.52	4.52	4.64	4.42	376,281
November 03, 2026	4.62	4.43	4.43	4.64	4.41	340,537
November 02, 2026	4.56	4.58	4.58	4.66	4.49	290,667
October 30, 2026	4.47	4.46	4.46	4.51	4.4	282,268
October 29, 2026	4.5	4.45	4.45	4.5	4.34	380,867
October 28, 2026	4.55	4.46	4.46	4.65	4.45	200,691
October 27, 2026	4.56	4.54	4.54	4.57	4.51	272,479
October 26, 2026	4.48	4.51	4.51	4.59	4.46	159,320
October 23, 2026	4.39	4.46	4.46	4.53	4.31	387,389
October 22, 2026	4.43	4.42	4.42	4.5	4.41	191,569
October 21, 2026	4.44	4.41	4.41	4.47	4.39	159,683
October 20, 2026	4.36	4.42	4.42	4.47	4.36	206,535
October 19, 2026	4.38	4.34	4.34	4.46	4.34	245,534
October 16, 2026	4.4	4.41	4.41	4.42	4.36	188,505
October 15, 2026	4.47	4.39	4.39	4.47	4.38	277,754
October 14, 2026	4.47	4.4	4.4	4.51	4.24	370,047
October 13, 2026	4.55	4.5	4.5	4.55	4.49	317,436
October 12, 2026	4.49	4.48	4.48	4.57	4.48	171,261
October 09, 2026	4.62	4.52	4.52	4.65	4.51	186,623
October 08, 2026	4.43	4.58	4.58	4.6	4.42	274,093
October 07, 2026	4.4	4.44	4.44	4.49	4.39	235,039
October 06, 2026	4.47	4.45	4.45	4.55	4.28	672,687
October 05, 2026	4.42	4.47	4.47	4.48	4.38	301,675
October 02, 2026	4.33	4.4	4.4	4.43	4.33	276,597
October 01, 2026	4.27	4.29	4.29	4.32	4.19	400,213
September 30, 2026	4.3	4.26	4.26	4.34	4.26	227,086
September 29, 2026	4.31	4.29	4.29	4.34	4.28	400,755
September 28, 2026	4.35	4.31	4.31	4.42	4.3	327,919
September 25, 2026	4.45	4.39	4.39	4.47	4.38	323,091
September 24, 2026	4.51	4.43	4.43	4.57	4.43	353,626
September 23, 2026	4.52	4.51	4.51	4.53	4.44	437,337
September 22, 2026	4.54	4.53	4.53	4.54	4.44	436,169
September 21, 2026	4.39	4.54	4.54	4.54	4.39	542,537
September 18, 2026	4.5	4.39	4.39	4.5	4.38	1.2M
September 17, 2026	4.6	4.52	4.52	4.6	4.51	374,945
September 16, 2026	4.5	4.54	4.54	4.6	4.46	447,052
September 15, 2026	4.61	4.5	4.5	4.61	4.43	616,229
September 11, 2026	4.67	4.64	4.64	4.69	4.6	385,927
September 10, 2026	4.57	4.61	4.61	4.63	4.56	243,857
September 09, 2026	4.63	4.57	4.57	4.63	4.54	397,636
September 08, 2026	4.74	4.61	4.61	4.74	4.53	645,704
September 04, 2026	4.76	4.77	4.77	4.79	4.72	351,913
September 03, 2026	4.79	4.78	4.78	4.84	4.73	0
September 02, 2026	4.7	4.76	4.76	4.81	4.67	322,193
September 01, 2026	4.81	4.67	4.67	4.85	4.64	425,276
August 31, 2026	4.79	4.83	4.83	4.9	4.76	513,452
August 28, 2026	4.78	4.79	4.79	4.86	4.76	481,874
August 27, 2026	4.96	4.8	4.8	4.97	4.74	616,996
August 26, 2026	4.92	5.01	5.01	5.06	4.85	732,055
August 25, 2026	4.94	4.9	4.9	4.94	4.85	0
August 24, 2026	4.9	4.91	4.91	4.96	4.81	668,436
August 21, 2026	4.83	4.9	4.9	5.05	4.83	516,506
August 20, 2026	4.79	4.82	4.82	4.84	4.72	537,076
August 19, 2026	4.82	4.82	4.82	5.06	4.74	0
August 18, 2026	5.01	4.97	4.97	5.01	4.84	798,382
August 17, 2026	5.14	4.93	4.93	5.18	4.86	656,274