|
Market Closed -
NYSE
16:00:02 2026-10-27 EDT
|
5-day change | 1st Jan Change | ||
| 4.540 USD | +0.67% |
|
+2.71% | -36.59% |
| 08-07 | MBIA Inc., Q2 2026 Earnings Call, Aug 07, 2026 | |
| 08-06 | MBIA Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: MBIA Inc.
Delayed Quote NYSE
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | US$4.410 | US$4.420 | US$4.460 | US$4.510 | US$4.540 |
| Volume | 159,684 | 191,569 | 387,389 | 159,321 | 272,479 |
| Change | -0.23% | +0.23% | +0.90% | +1.12% | +0.67% |
| Opening | US$4.440 | US$4.430 | US$4.390 | US$4.480 | US$4.560 |
| High | US$4.470 | US$4.500 | US$4.530 | US$4.585 | US$4.570 |
| Low | US$4.390 | US$4.410 | US$4.310 | US$4.460 | US$4.510 |
Performance
| 1 day | +0.67% | ||
| 1 week | +2.71% | ||
| Current month | +6.57% | ||
| 1 month | +3.42% | ||
| 3 months | -17.90% | ||
| 6 months | -25.94% | ||
| Current year | -36.59% | ||
| 1 year | -32.84% | ||
| 3 years | -29.50% | ||
| 5 years | -71.10% | ||
| 10 years | -42.82% |
Volumes
marketsDaily volume
272,480
Estimated daily volume
272,480
Avg. Volume 20 sessions
269,566
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
1,223,829.64
Record volume 1
67,401,390
Record volume 2
52,243,170
Record volume 3
49,110,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
230,084,162
Net sales (USD)
83,000,000
Number of employees
57
Sales / Employee (USD)
1,456,140
Free-Float
14.78%
Free-Float capitalization (USD)
188,811,686
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
4.468
Moving average 20 days
4.422
Moving average 50 days
4.577
Moving average 100 days
5.256
Price spread / (MMA5)
-1.59%
Price spread / (MMA20)
-2.60%
Price spread / (MMA50)
+0.81%
Price spread / (MMA100)
+15.78%
STIM
RSI 9 days
58.68
RSI 14 days
51.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.67% | +2.71% | -32.84% | -29.50% | 230M | |
| -1.59% | +1.65% | +4.16% | +47.39% | 133B | |
| -3.56% | -0.02% | +41.68% | +155.26% | 106B | |
| -0.78% | +0.33% | +46.86% | +147.09% | 82.01B | |
| -1.66% | +0.72% | +30.28% | +104.14% | 64.72B | |
| -0.91% | +2.12% | +62.06% | +192.87% | 48.67B | |
| +0.10% | +2.97% | -32.69% | +92.91% | 44.6B | |
| -0.82% | +5.38% | -18.97% | +70.43% | 43.78B | |
| -1.91% | -2.81% | +0.34% | +33.68% | 42.42B | |
| -2.98% | +0.40% | +51.17% | +228.68% | 40.37B | |
| Average | -1.30% | +1.29% | +15.21% | +104.30% | 60.54B | |
| Weighted average by Cap. | -1.67% | +1.59% | +22.41% | +113.62% |
Historical Quotes: MBIA Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0012035dd541aa6.LiZmT1UNfpOoHEg8NBKdr-ENzxlISQ1wbb7ZxmBjoM8.W0QQAyNsKt3DVztYQk3VzZVMjGEZZGQYN_CbhVAL-qYXHzcpM34v0fsqLw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 4.540 | 66,475 | 230,497 |
| 16:00:00 | 4.550 | 1,142 | 164,022 |
| 16:00:00 | 4.550 | 2,664 | 162,880 |
| 16:00:00 | 4.550 | 100 | 160,216 |
| 15:59:58 | 4.555 | 100 | 160,116 |
| 15:59:58 | 4.555 | 400 | 160,016 |
| 15:59:55 | 4.555 | 100 | 159,616 |
| 15:59:55 | 4.555 | 339 | 159,516 |
| 15:59:55 | 4.555 | 100 | 159,177 |
| 15:59:55 | 4.555 | 400 | 159,077 |
Price Extremes
| 1 week | 4.31 |  | 4.58 |
| 1 month | 4.19 | | 4.65 |
| Current year | 4.19 | | 7.77 |
| 1 year | 4.19 | | 7.86 |
| 3 years | 3.22 | | 14.37 |
| 5 years | 3.22 | | 17.9 |
| 10 years | 3.22 | | 17.9 |
Monthly variations
Annual variations
| 2026 | -36.59% | ||
| 2025 | +10.84% | ||
| 2024 | +5.56% | ||
| 2023 | -52.37% | ||
| 2022 | -18.62% | ||
| 2021 | +139.97% | ||
| 2020 | -29.25% | ||
| 2019 | +4.26% | ||
| 2018 | +21.86% | ||
| 2017 | -31.59% | ||
| 2016 | +65.12% | ||
| 2015 | -32.08% | ||
| 2014 | -20.10% | ||
| 2013 | +52.10% | ||
| 2012 | -32.27% | ||
| 2011 | -3.34% | ||
| 2010 | +201.26% | ||
| 2009 | -2.21% | ||
| 2008 | -78.15% | ||
| 2007 | -74.50% | ||
| 2006 | +21.44% | ||
| 2005 | -4.93% | ||
| 2004 | +6.84% | ||
| 2003 | +35.04% | ||
| 2002 | -18.22% | ||
| 2001 | +8.53% | ||
| 2000 | +40.36% | ||
| 1999 | -19.45% | ||
| 1998 | -1.87% | ||
| 1997 | +31.98% | ||
| 1996 | +35.00% | ||
| 1995 | +33.63% | ||
| 1994 | -10.74% | ||
| 1993 | -0.98% | ||
| 1992 | +31.61% | ||
| 1991 | +70.80% | ||
| 1990 | -12.40% | ||
| 1989 | +63.29% | ||
| 1988 | +53.40% | ||
| 1987 | -41.48% |
- Stock Market
- Stocks
- MBI Stock
- Quotes MBIA Inc.
Select your edition
All financial news and data tailored to specific country editions
