If you invested $1000 in MBIA Inc. (MBI) 10 years ago, it would be worth $1,948.05 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,310.04, while $1000 invested 1 year ago would be worth $1,373. This corresponds to total returns of 94.81%, 31%, 37.3%, respectively, with annualized returns of 6.89%, 5.55%, 37.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 5.62 | 5.78 | 5.78 | 5.89 | 5.6 | 336,753 |
| May 01, 2026 | 5.88 | 5.67 | 5.67 | 5.9 | 5.65 | 263,272 |
| April 30, 2026 | 5.8 | 5.84 | 5.84 | 5.99 | 5.8 | 173,514 |
| April 29, 2026 | 6.06 | 5.86 | 5.86 | 6.06 | 5.82 | 340,522 |
| April 28, 2026 | 6.16 | 6.11 | 6.11 | 6.24 | 6.1 | 189,371 |
| April 27, 2026 | 6.06 | 6.13 | 6.13 | 6.18 | 6.06 | 191,108 |
| April 24, 2026 | 6 | 6.08 | 6.08 | 6.13 | 5.95 | 236,139 |
| April 23, 2026 | 6.05 | 6.03 | 6.03 | 6.06 | 5.95 | 134,810 |
| April 22, 2026 | 5.93 | 6.02 | 6.02 | 6.08 | 5.9 | 222,447 |
| April 21, 2026 | 6 | 5.94 | 5.94 | 6 | 5.91 | 198,745 |
| April 20, 2026 | 6.21 | 5.99 | 5.99 | 6.32 | 5.96 | 281,647 |
| April 17, 2026 | 6.11 | 6.22 | 6.22 | 6.27 | 6.09 | 239,563 |
| April 16, 2026 | 5.95 | 6.05 | 6.05 | 6.09 | 5.92 | 181,201 |
| April 15, 2026 | 5.8 | 5.97 | 5.97 | 6 | 5.8 | 283,935 |
| April 14, 2026 | 5.84 | 5.83 | 5.83 | 5.87 | 5.75 | 189,937 |
| April 13, 2026 | 5.78 | 5.87 | 5.87 | 5.89 | 5.73 | 295,981 |
| April 10, 2026 | 5.98 | 5.83 | 5.83 | 6.02 | 5.8 | 247,928 |
| April 09, 2026 | 5.92 | 6 | 6 | 6.11 | 5.92 | 143,616 |
| April 08, 2026 | 5.94 | 5.99 | 5.99 | 6 | 5.84 | 211,336 |
| April 07, 2026 | 5.88 | 5.82 | 5.82 | 5.93 | 5.77 | 125,233 |
| April 06, 2026 | 5.9 | 5.92 | 5.92 | 5.97 | 5.87 | 113,980 |
| April 02, 2026 | 5.7 | 5.94 | 5.94 | 5.96 | 5.7 | 210,179 |
| April 01, 2026 | 5.9 | 5.8 | 5.8 | 5.97 | 5.79 | 152,734 |
| March 31, 2026 | 5.76 | 5.91 | 5.91 | 5.95 | 5.72 | 352,443 |
| March 30, 2026 | 5.58 | 5.71 | 5.71 | 5.79 | 5.54 | 163,605 |
| March 27, 2026 | 5.77 | 5.57 | 5.57 | 5.77 | 5.52 | 275,569 |
| March 26, 2026 | 5.74 | 5.75 | 5.75 | 5.84 | 5.74 | 150,245 |