MBIA Inc. (MBI) NYSE

5.75

+0.06(+1.05%)

Updated at June 02 04:00PM

Currency In USD

MBI Historical Return

If you invested $1000 in MBIA Inc. (MBI) 10 years ago, it would be worth $1,891.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,340.33, while $1000 invested 1 year ago would be worth $1,277.78. This corresponds to total returns of 89.14%, 34.03%, 27.78%, respectively, with annualized returns of 6.58%, 6.03%, 27.78%.

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
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
March 25, 2026	5.94	5.79	5.79	5.94	5.76	255,307
March 24, 2026	5.83	5.83	5.83	5.86	5.76	249,832
March 23, 2026	5.89	5.9	5.9	5.95	5.82	275,642
March 20, 2026	5.84	5.78	5.78	5.95	5.75	527,991
March 19, 2026	5.62	5.78	5.78	5.83	5.62	415,026
March 18, 2026	5.91	5.76	5.76	5.95	5.67	510,803
March 17, 2026	5.94	5.89	5.89	6.04	5.89	270,692
March 16, 2026	5.96	5.83	5.83	6.07	5.81	836,315
March 13, 2026	6.05	5.96	5.96	6.12	5.89	662,196
March 12, 2026	6.1	5.99	5.99	6.14	5.93	541,546
March 11, 2026	6.18	6.19	6.19	6.24	6.02	318,302
March 10, 2026	6.27	6.25	6.25	6.41	6.17	231,273
March 09, 2026	6.58	6.29	6.29	6.58	6.25	293,030