MBIA Inc.
MBINYSEFinancial Services● Active
$5.94
+$0.03(+0.51%)
Market Cap$302547960
P/E Ratio—
52W High$8.26
52W Low$4.11
MBIA Inc.（MBI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.90
Jan 13, 2022
-67.0% from here
5-Year Low5Y
$3.22
Sep 11, 2024
+83.5% from low
IPO Priceadj.
—
Jul 1, 1987
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.12 | $6.26 | $5.90 | $5.91 | $5.91 | 309K | -3.43% |
| Jun 5, 2026 | $5.73 | $6.17 | $5.73 | $6.13 | $6.13 | 661K | +6.98% |
| Jun 4, 2026 | $5.74 | $5.88 | $5.68 | $5.72 | $5.72 | 202K | -0.35% |
| Jun 3, 2026 | $5.70 | $5.76 | $5.52 | $5.69 | $5.69 | 680K | -0.18% |
| Jun 2, 2026 | $5.61 | $5.77 | $5.59 | $5.75 | $5.75 | 237K | +2.50% |
| Jun 1, 2026 | $5.81 | $5.85 | $5.61 | $5.69 | $5.69 | 336K | -2.07% |
| May 29, 2026 | $5.85 | $5.98 | $5.85 | $5.87 | $5.87 | 254K | +0.34% |
| May 28, 2026 | $5.81 | $5.94 | $5.81 | $5.90 | $5.90 | 225K | +1.55% |
| May 27, 2026 | $6.16 | $6.17 | $5.83 | $5.85 | $5.85 | 307K | -5.03% |
| May 26, 2026 | $6.14 | $6.26 | $6.06 | $6.12 | $6.12 | 191K | -0.33% |
| May 22, 2026 | $6.33 | $6.39 | $6.12 | $6.12 | $6.12 | 302K | -3.32% |
| May 21, 2026 | $5.93 | $6.32 | $5.82 | $6.30 | $6.30 | 670K | +6.24% |
| May 20, 2026 | $5.95 | $5.99 | $5.91 | $5.98 | $5.98 | 145K | +0.50% |
| May 19, 2026 | $5.97 | $6.03 | $5.88 | $5.96 | $5.96 | 245K | -0.17% |
| May 18, 2026 | $5.85 | $6.01 | $5.85 | $5.98 | $5.98 | 218K | +2.22% |
| May 15, 2026 | $6.00 | $6.10 | $5.84 | $5.86 | $5.86 | 322K | -2.33% |
| May 14, 2026 | $6.10 | $6.23 | $6.01 | $6.03 | $6.03 | 260K | -1.15% |
| May 13, 2026 | $6.15 | $6.32 | $6.06 | $6.10 | $6.10 | 366K | -0.81% |
| May 12, 2026 | $6.12 | $6.47 | $6.05 | $6.18 | $6.18 | 997K | +0.98% |
| May 11, 2026 | $5.72 | $6.18 | $5.56 | $6.10 | $6.10 | 874K | +6.64% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MBI
Jan 1 → Dec 31 · 6 years2026-17.5%$7.16 → $5.91
-17.5%
2025+9.8%$6.52 → $7.16
+9.8%
2024+7.1%$6.03 → $6.46
+7.1%
2023-52.9%$12.98 → $6.12
-52.9%
2022-17.2%$15.52 → $12.85
-17.2%
2021+54.0%$10.25 → $15.79
+54.0%
Best Year2021 · +54.0%
Worst Year2023 · -52.9%
Positive Years3 / 6
Avg Annual Return-2.8%
6Y Total Return-42.3%
6Y CAGR~-8.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
MBIA Inc.（MBI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBI 历史股价FMP 日线复权 OHLCV