MBIA Stock Price History
NYSE: MBIFinanceProperty-Casualty InsurersUSD
4.52-0.06 (-1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBI price history at a glance
The price history for MBIA (MBI) on this page begins on June 29, 1987, when the stock closed at $7.13; it most recently closed at $4.52 on October 5, 2026. The highest price in this record is $76.02, reached on January 29, 2007; the latest close is 94.1% below that peak. Across the 38 complete calendar years in the table, MBI finished higher in 20 and lower in 18. Its best year was 2010 (+201.3%) and its worst was 2007 (-76.0%).
Over roughly 39 years the share price changed -36.6%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, MBI has lost 33.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $76.02
- Date of high
- Jan 29, 2007
- Low since 1987
- $2.17
- Date of low
- Mar 2, 2009
- 52-week high
- $7.87
- 52-week low
- $4.19
- IPO year
- 1987
- Last close
- $4.52
MBI returns
1 week
+2.73%
1 month
-1.09%
3 months
-29.15%
6 months
-22.47%
Year to date
-36.87%
1 year
-33.43%
3 years
-27.10%
5 years
-66.24%
MBI price return, excluding dividends.
MBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.52 | -34.68% |
| 2025 | 6.92 | +1.32% |
| 2024 | 6.83 | +11.60% |
| 2023 | 6.12 | -52.37% |
| 2022 | 12.85 | -18.62% |
| 2021 | 15.79 | +139.97% |
| 2020 | 6.58 | -29.02% |
| 2019 | 9.27 | +1.64% |
| 2018 | 9.12 | +24.59% |
| 2017 | 7.32 | -31.59% |
| 2016 | 10.70 | +65.12% |
| 2015 | 6.48 | -32.71% |
| 2014 | 9.63 | -16.98% |
| 2013 | 11.60 | +27.61% |
| 2012 | 9.09 | -21.57% |
| 2011 | 11.59 | -3.34% |
| 2010 | 11.99 | +201.26% |
| 2009 | 3.98 | -11.56% |
| 2008 | 4.50 | -74.37% |
| 2007 | 17.56 | -75.96% |
| 2006 | 73.06 | +21.44% |
| 2005 | 60.16 | -4.93% |
| 2004 | 63.28 | +7.11% |
| 2003 | 59.08 | +30.02% |
| 2002 | 45.44 | -15.38% |
| 2001 | 53.70 | +8.67% |
| 2000 | 49.42 | +40.36% |
| 1999 | 35.21 | -19.45% |
| 1998 | 43.71 | -2.05% |
| 1997 | 44.63 | +34.38% |
| 1996 | 33.21 | +32.83% |
| 1995 | 25.00 | +33.63% |
| 1994 | 18.71 | -10.74% |
| 1993 | 20.96 | -0.98% |
| 1992 | 21.17 | +33.68% |
| 1991 | 15.83 | +82.69% |
| 1990 | 8.67 | -19.38% |
| 1989 | 10.75 | +63.29% |
| 1988 | 6.58 | +53.40% |
| 1987* | 4.29 | -39.77% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
MBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.62 | 4.64 | 4.52 | 4.52 | -1.31% | |
| 4.43 | 4.60 | 4.42 | 4.58 | +3.15% | |
| 4.40 | 4.49 | 4.39 | 4.44 | -0.22% | |
| 4.47 | 4.55 | 4.28 | 4.45 | -0.45% | |
| 4.42 | 4.48 | 4.38 | 4.47 | +1.59% | |
| 4.33 | 4.43 | 4.33 | 4.40 | +2.56% | |
| 4.27 | 4.32 | 4.19 | 4.29 | +0.70% | |
| 4.30 | 4.34 | 4.26 | 4.26 | -0.70% | |
| 4.31 | 4.34 | 4.28 | 4.29 | -0.46% | |
| 4.35 | 4.42 | 4.30 | 4.31 | -1.82% | |
| 4.45 | 4.47 | 4.38 | 4.39 | -0.90% | |
| 4.51 | 4.57 | 4.43 | 4.43 | -1.77% | |
| 4.52 | 4.53 | 4.44 | 4.51 | -0.44% | |
| 4.54 | 4.54 | 4.44 | 4.53 | -0.22% | |
| 4.33 | 4.54 | 4.33 | 4.54 | +3.42% | |
| 4.50 | 4.50 | 4.38 | 4.39 | -2.88% | |
| 4.60 | 4.60 | 4.51 | 4.52 | -0.44% | |
| 4.50 | 4.60 | 4.46 | 4.54 | +0.89% | |
| 4.61 | 4.61 | 4.44 | 4.50 | -3.23% | |
| 4.63 | 4.69 | 4.57 | 4.65 | +0.22% | |
| 4.67 | 4.69 | 4.60 | 4.64 | +0.65% | |
| 4.57 | 4.63 | 4.56 | 4.61 | +0.88% | |
| 4.63 | 4.63 | 4.54 | 4.57 | -0.87% | |
| 4.74 | 4.74 | 4.53 | 4.61 | -3.35% | |
| 4.76 | 4.79 | 4.72 | 4.77 | -0.21% | |
| 4.79 | 4.84 | 4.73 | 4.78 | +0.42% | |
| 4.70 | 4.81 | 4.67 | 4.76 | +1.93% | |
| 4.81 | 4.85 | 4.64 | 4.67 | -3.31% | |
| 4.79 | 4.90 | 4.76 | 4.83 | +0.84% | |
| 4.78 | 4.86 | 4.76 | 4.79 | -0.21% | |
| 4.96 | 4.97 | 4.74 | 4.80 | -4.19% | |
| 4.92 | 5.06 | 4.85 | 5.01 | +2.24% | |
| 4.94 | 4.96 | 4.85 | 4.90 | -0.20% | |
| 4.90 | 4.96 | 4.81 | 4.91 | +0.20% | |
| 4.83 | 5.05 | 4.83 | 4.90 | +1.66% | |
| 4.79 | 4.84 | 4.72 | 4.82 | 0.00% | |
| 5.01 | 5.07 | 4.74 | 4.82 | -3.02% | |
| 5.01 | 5.01 | 4.84 | 4.97 | +0.81% | |
| 5.14 | 5.18 | 4.86 | 4.93 | -4.64% | |
| 5.12 | 5.18 | 5.04 | 5.17 | +0.58% | |
| 4.99 | 5.21 | 4.97 | 5.14 | +3.21% | |
| 4.97 | 5.05 | 4.84 | 4.98 | +0.40% | |
| 5.01 | 5.09 | 4.95 | 4.96 | -1.39% | |
| 5.08 | 5.23 | 5.03 | 5.03 | -1.57% | |
| 5.22 | 5.34 | 4.87 | 5.11 | -3.22% | |
| 5.38 | 5.38 | 5.24 | 5.28 | -0.56% | |
| 5.27 | 5.32 | 5.19 | 5.31 | +0.76% | |
| 5.30 | 5.31 | 5.21 | 5.27 | +0.76% | |
| 5.16 | 5.34 | 5.16 | 5.23 | +2.15% | |
| 5.35 | 5.38 | 5.10 | 5.12 | -4.66% | |
| 5.37 | 5.40 | 5.28 | 5.37 | -0.37% | |
| 5.41 | 5.48 | 5.29 | 5.39 | -1.28% | |
| 5.60 | 5.65 | 5.41 | 5.46 | -1.27% | |
| 5.70 | 5.80 | 5.52 | 5.53 | -2.30% | |
| 5.73 | 5.89 | 5.63 | 5.66 | -1.74% | |
| 6.00 | 6.00 | 5.75 | 5.76 | -4.16% | |
| 6.27 | 6.29 | 6.00 | 6.01 | -4.60% | |
| 6.37 | 6.41 | 6.21 | 6.30 | -1.41% | |
| 6.49 | 6.52 | 6.36 | 6.39 | -2.29% | |
| 6.35 | 6.74 | 6.35 | 6.54 | +1.71% | |
| 6.25 | 6.47 | 6.24 | 6.43 | +2.88% | |
| 6.40 | 6.40 | 6.18 | 6.25 | -1.73% | |
| 6.32 | 6.37 | 6.27 | 6.36 | +0.95% | |
| 6.44 | 6.44 | 6.26 | 6.30 | -1.25% | |
| 6.35 | 6.46 | 6.30 | 6.38 | -0.47% | |
| 6.45 | 6.50 | 6.40 | 6.41 | -1.54% | |
| 6.61 | 6.65 | 6.48 | 6.51 | -2.11% | |
| 6.80 | 6.86 | 6.62 | 6.65 | -1.92% | |
| 6.82 | 6.96 | 6.77 | 6.78 | -0.29% | |
| 6.90 | 6.93 | 6.73 | 6.80 | +0.74% | |
| 6.58 | 6.82 | 6.54 | 6.75 | +3.53% | |
| 6.57 | 6.59 | 6.47 | 6.52 | -1.51% | |
| 6.44 | 6.65 | 6.41 | 6.62 | +1.69% | |
| 6.18 | 6.56 | 6.18 | 6.51 | +6.03% | |
| 6.25 | 6.28 | 6.12 | 6.14 | -1.76% | |
| 6.28 | 6.59 | 6.25 | 6.25 | -0.48% | |
| 6.02 | 6.28 | 6.00 | 6.28 | +4.67% | |
| 6.04 | 6.15 | 5.81 | 6.00 | -1.32% | |
| 6.09 | 6.11 | 6.00 | 6.08 | -0.49% | |
| 6.24 | 6.33 | 6.07 | 6.11 | -3.17% | |
| 6.21 | 6.32 | 6.10 | 6.31 | +2.60% | |
| 6.23 | 6.23 | 6.12 | 6.15 | -0.32% | |
| 6.16 | 6.27 | 6.12 | 6.17 | -0.16% | |
| 6.23 | 6.29 | 6.10 | 6.18 | +0.16% | |
| 6.11 | 6.27 | 6.10 | 6.17 | +1.48% | |
| 5.94 | 6.12 | 5.94 | 6.08 | +2.88% | |
| 6.12 | 6.26 | 5.90 | 5.91 | -3.59% | |
| 5.73 | 6.17 | 5.73 | 6.13 | +7.17% | |
| 5.74 | 5.88 | 5.68 | 5.72 | +0.53% | |
| 5.70 | 5.76 | 5.52 | 5.69 | -1.04% | |
| 5.61 | 5.77 | 5.59 | 5.75 | +1.05% | |
| 5.81 | 5.85 | 5.61 | 5.69 | -3.07% | |
| 5.85 | 5.98 | 5.85 | 5.87 | -0.51% | |
| 5.81 | 5.94 | 5.81 | 5.90 | +0.85% | |
| 6.16 | 6.17 | 5.83 | 5.85 | -4.41% | |
| 6.14 | 6.26 | 6.06 | 6.12 | 0.00% | |
| 6.33 | 6.39 | 6.12 | 6.12 | -2.86% | |
| 5.93 | 6.32 | 5.82 | 6.30 | +5.35% | |
| 5.95 | 5.99 | 5.91 | 5.98 | +0.34% | |
| 5.97 | 6.03 | 5.88 | 5.96 | -0.33% | |
| 5.85 | 6.01 | 5.85 | 5.98 | +2.05% | |
| 6.00 | 6.10 | 5.84 | 5.86 | -2.82% | |
| 6.10 | 6.23 | 6.01 | 6.03 | -1.15% | |
| 6.15 | 6.32 | 6.06 | 6.10 | -1.29% | |
| 6.12 | 6.47 | 6.05 | 6.18 | +1.31% | |
| 5.72 | 6.18 | 5.56 | 6.10 | +6.83% | |
| 6.39 | 6.39 | 5.66 | 5.71 | -10.64% | |
| 6.17 | 6.43 | 6.08 | 6.39 | +4.75% | |
| 5.96 | 6.14 | 5.86 | 6.10 | +3.39% | |
| 5.79 | 5.93 | 5.78 | 5.90 | +2.08% | |
| 5.62 | 5.89 | 5.60 | 5.78 | +1.94% | |
| 5.88 | 5.90 | 5.65 | 5.67 | -2.91% | |
| 5.80 | 5.99 | 5.80 | 5.84 | -0.34% | |
| 6.06 | 6.06 | 5.82 | 5.86 | -4.09% | |
| 6.16 | 6.24 | 6.10 | 6.11 | -0.33% | |
| 6.06 | 6.18 | 6.06 | 6.13 | +0.82% | |
| 6.00 | 6.13 | 5.95 | 6.08 | +0.83% | |
| 6.05 | 6.06 | 5.95 | 6.03 | +0.17% | |
| 5.93 | 6.08 | 5.90 | 6.02 | +1.35% | |
| 6.00 | 6.00 | 5.91 | 5.94 | -0.83% | |
| 6.21 | 6.32 | 5.96 | 5.99 | -3.70% | |
| 6.11 | 6.27 | 6.09 | 6.22 | +2.81% | |
| 5.95 | 6.09 | 5.92 | 6.05 | +1.34% | |
| 5.80 | 6.00 | 5.80 | 5.97 | +2.40% | |
| 5.84 | 5.87 | 5.75 | 5.83 | -0.68% | |
| 5.78 | 5.89 | 5.73 | 5.87 | +0.69% | |
| 5.98 | 6.02 | 5.80 | 5.83 | -2.83% | |
| 5.92 | 6.11 | 5.92 | 6.00 | +0.17% | |
| 5.94 | 6.00 | 5.84 | 5.99 | +2.92% | |
| 5.88 | 5.93 | 5.77 | 5.82 | -1.69% | |
| 5.90 | 5.97 | 5.87 | 5.92 | -0.34% | |
| 5.70 | 5.96 | 5.70 | 5.94 | +2.41% | |
| 5.90 | 5.97 | 5.79 | 5.80 | -1.86% | |
| 5.76 | 5.95 | 5.72 | 5.91 | +3.50% | |
| 5.58 | 5.80 | 5.53 | 5.71 | +2.51% | |
| 5.77 | 5.77 | 5.52 | 5.57 | -3.13% | |
| 5.74 | 5.84 | 5.74 | 5.75 | -0.69% | |
| 5.94 | 5.94 | 5.76 | 5.79 | -0.69% | |
| 5.83 | 5.86 | 5.76 | 5.83 | -1.19% | |
| 5.89 | 5.95 | 5.82 | 5.90 | +2.08% | |
| 5.84 | 5.95 | 5.75 | 5.78 | 0.00% | |
| 5.62 | 5.83 | 5.62 | 5.78 | +0.35% | |
| 5.91 | 5.95 | 5.67 | 5.76 | -2.21% | |
| 5.94 | 6.04 | 5.88 | 5.89 | +1.03% | |
| 5.96 | 6.07 | 5.81 | 5.83 | -2.18% | |
| 6.05 | 6.12 | 5.89 | 5.96 | -0.50% | |
| 6.10 | 6.14 | 5.93 | 5.99 | -3.23% | |
| 6.18 | 6.24 | 6.02 | 6.19 | -0.96% | |
| 6.27 | 6.41 | 6.17 | 6.25 | -0.64% | |
| 6.58 | 6.58 | 6.25 | 6.29 | -4.12% | |
| 6.61 | 6.67 | 6.38 | 6.56 | -2.38% | |
| 6.87 | 6.93 | 6.71 | 6.72 | -2.33% | |
| 6.70 | 6.98 | 6.66 | 6.88 | +5.85% | |
| 6.50 | 6.57 | 6.31 | 6.50 | -2.26% | |
| 6.50 | 6.80 | 6.50 | 6.65 | +1.53% | |
| 6.25 | 6.58 | 5.97 | 6.55 | +3.31% | |
| 6.39 | 6.55 | 6.29 | 6.34 | +0.32% | |
| 6.20 | 6.38 | 6.16 | 6.32 | +4.12% | |
| 6.00 | 6.13 | 5.98 | 6.07 | +1.00% | |
| 6.26 | 6.28 | 6.00 | 6.01 | -3.22% | |
| 6.17 | 6.22 | 6.09 | 6.21 | +0.81% | |
| 6.01 | 6.19 | 6.00 | 6.16 | +1.48% | |
| 5.96 | 6.13 | 5.96 | 6.07 | +1.85% | |
| 6.06 | 6.10 | 5.91 | 5.96 | -1.32% | |
| 6.08 | 6.14 | 6.02 | 6.04 | -0.82% | |
| 6.31 | 6.31 | 6.00 | 6.09 | -2.25% | |
| 6.23 | 6.32 | 6.07 | 6.23 | +1.14% | |
| 6.37 | 6.47 | 6.11 | 6.16 | -4.05% | |
| 6.57 | 6.57 | 6.36 | 6.42 | -2.43% | |
| 6.62 | 6.68 | 6.49 | 6.58 | +0.15% | |
| 6.48 | 6.70 | 6.46 | 6.57 | +1.55% | |
| 6.66 | 6.68 | 6.47 | 6.47 | -1.82% | |
| 6.46 | 6.63 | 6.37 | 6.59 | +2.49% | |
| 6.39 | 6.67 | 6.38 | 6.43 | +0.47% | |
| 6.65 | 6.74 | 6.38 | 6.40 | -4.05% | |
| 6.44 | 6.68 | 6.40 | 6.67 | +3.89% | |
| 6.43 | 6.50 | 6.35 | 6.42 | -0.47% | |
| 6.43 | 6.52 | 6.31 | 6.45 | +0.78% | |
| 6.49 | 6.62 | 6.36 | 6.40 | -1.69% | |
| 6.49 | 6.66 | 6.40 | 6.51 | -0.15% | |
| 6.64 | 6.73 | 6.47 | 6.52 | -1.95% | |
| 6.68 | 6.80 | 6.52 | 6.65 | +0.15% | |
| 6.87 | 6.92 | 6.60 | 6.64 | -3.77% | |
| 7.01 | 7.12 | 6.90 | 6.90 | -1.71% | |
| 6.95 | 7.19 | 6.95 | 7.02 | +0.72% | |
| 7.08 | 7.14 | 6.94 | 6.97 | -2.11% | |
| 7.08 | 7.45 | 6.89 | 7.12 | +0.71% | |
| 7.05 | 7.19 | 7.03 | 7.07 | -0.98% | |
| 7.62 | 7.77 | 7.08 | 7.14 | -6.05% | |
| 6.87 | 7.61 | 6.87 | 7.60 | +10.30% | |
| 6.78 | 7.00 | 6.60 | 6.89 | +1.32% | |
| 6.75 | 6.85 | 6.53 | 6.80 | +0.29% | |
| 6.89 | 6.93 | 6.77 | 6.78 | -2.02% | |
| 7.16 | 7.16 | 6.72 | 6.92 | -3.35% | |
| 7.14 | 7.18 | 7.06 | 7.16 | +0.42% | |
| 7.01 | 7.20 | 6.98 | 7.13 | +1.28% | |
| 7.08 | 7.16 | 7.01 | 7.04 | -1.12% | |
| 7.07 | 7.18 | 6.93 | 7.12 | +0.28% | |
| 7.11 | 7.15 | 7.02 | 7.10 | -0.14% | |
| 7.12 | 7.27 | 6.93 | 7.11 | 0.00% | |
| 7.19 | 7.30 | 7.09 | 7.11 | -1.66% | |
| 7.78 | 7.85 | 7.21 | 7.23 | -6.35% | |
| 7.37 | 7.76 | 7.37 | 7.72 | +4.61% | |
| 7.53 | 7.55 | 7.32 | 7.38 | -1.73% | |
| 7.54 | 7.61 | 7.41 | 7.51 | 0.00% | |
| 7.59 | 7.68 | 7.47 | 7.51 | -0.53% | |
| 7.71 | 7.72 | 7.52 | 7.55 | -1.56% | |
| 7.55 | 7.76 | 7.55 | 7.67 | +1.86% | |
| 7.42 | 7.58 | 7.38 | 7.53 | +1.07% | |
| 7.54 | 7.75 | 7.43 | 7.45 | -1.46% | |
| 7.41 | 7.62 | 7.35 | 7.56 | +2.72% | |
| 7.53 | 7.60 | 7.29 | 7.36 | -2.90% | |
| 7.65 | 7.81 | 7.56 | 7.58 | -1.30% | |
| 7.23 | 7.71 | 7.23 | 7.68 | +6.52% | |
| 7.36 | 7.38 | 7.18 | 7.21 | -2.30% | |
| 7.57 | 7.60 | 7.36 | 7.38 | -2.25% | |
| 7.57 | 7.73 | 7.51 | 7.55 | +0.13% | |
| 7.50 | 7.58 | 7.34 | 7.54 | +0.27% | |
| 7.51 | 7.62 | 7.47 | 7.52 | +0.67% | |
| 7.58 | 7.63 | 7.44 | 7.47 | -1.97% | |
| 7.50 | 7.73 | 7.48 | 7.62 | +2.83% | |
| 7.73 | 7.81 | 7.40 | 7.41 | -3.01% | |
| 7.70 | 7.80 | 7.60 | 7.64 | 0.00% | |
| 7.49 | 7.84 | 7.45 | 7.64 | +1.33% | |
| 7.71 | 7.83 | 7.54 | 7.54 | -2.33% | |
| 7.55 | 7.82 | 7.55 | 7.72 | +1.05% | |
| 7.47 | 7.72 | 7.39 | 7.64 | +1.46% | |
| 7.50 | 7.62 | 7.45 | 7.53 | +0.27% | |
| 7.52 | 7.87 | 7.47 | 7.51 | -0.53% | |
| 7.57 | 7.73 | 7.43 | 7.55 | +0.80% | |
| 7.27 | 7.50 | 7.15 | 7.49 | +2.60% | |
| 7.35 | 7.40 | 7.18 | 7.30 | -1.48% | |
| 6.91 | 7.54 | 6.91 | 7.41 | +9.29% | |
| 6.77 | 6.89 | 6.68 | 6.78 | +0.15% | |
| 6.84 | 6.92 | 6.68 | 6.77 | -0.88% | |
| 6.69 | 6.87 | 6.65 | 6.83 | +1.19% | |
| 6.62 | 6.80 | 6.60 | 6.75 | +1.81% | |
| 6.71 | 6.82 | 6.53 | 6.63 | -1.19% | |
| 6.74 | 6.82 | 6.62 | 6.71 | -0.74% | |
| 6.93 | 6.93 | 6.67 | 6.76 | -1.89% | |
| 6.90 | 6.99 | 6.84 | 6.89 | +0.58% | |
| 6.93 | 6.96 | 6.80 | 6.85 | -0.58% | |
| 7.00 | 7.00 | 6.74 | 6.89 | -1.01% | |
| 6.98 | 7.10 | 6.85 | 6.96 | +0.29% | |
| 6.75 | 6.95 | 6.75 | 6.94 | +4.05% | |
| 6.64 | 6.85 | 6.31 | 6.67 | +0.30% | |
| 6.63 | 6.83 | 6.51 | 6.65 | -0.89% | |
| 6.81 | 7.07 | 6.69 | 6.71 | -1.03% | |
| 6.66 | 6.89 | 6.65 | 6.78 | +0.44% | |
| 6.87 | 6.89 | 6.69 | 6.75 | -0.59% | |
| 6.98 | 7.02 | 6.78 | 6.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBI chart for longer ranges.