MBIA Inc. (MBI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MBI Historical Return
If you invested $1000 in MBIA Inc. (MBI) 10 years ago, it would be worth $1,348.84 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,006.51, while $1000 invested 1 year ago would be worth $606.54. This corresponds to total returns of 34.88%, 0.65%, -39.35%, respectively, with annualized returns of 3.04%, 0.13%, -39.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MBI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 5.12 | 5.17 | 5.17 | 5.18 | 5.04 | 303,488 |
| August 13, 2026 | 4.99 | 5.14 | 5.14 | 5.21 | 4.97 | 373,100 |
| August 12, 2026 | 4.97 | 4.98 | 4.98 | 5.05 | 4.84 | 0 |
| August 11, 2026 | 5.01 | 4.96 | 4.96 | 5.09 | 4.95 | 0 |
| August 10, 2026 | 5.08 | 5.03 | 5.03 | 5.23 | 5.03 | 538,964 |
| August 07, 2026 | 5.22 | 5.11 | 5.11 | 5.33 | 4.87 | 0 |
| August 06, 2026 | 5.38 | 5.28 | 5.28 | 5.38 | 5.24 | 365,965 |
| August 05, 2026 | 5.27 | 5.31 | 5.31 | 5.32 | 5.19 | 362,390 |
| August 04, 2026 | 5.3 | 5.27 | 5.27 | 5.31 | 5.21 | 451,879 |
| August 03, 2026 | 5.16 | 5.23 | 5.23 | 5.34 | 5.16 | 578,695 |
| 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 |
AD
