No.2
Disclosure
2026/11/05 06:25
四半期報告書（10-Q）
MBI MBIA INCUS-listed
2 posts
MBIA INC (MBI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
MBIA INC (MBI) Stock Price History
MBIA INC closed at $4.62 on Nov 6, 2026, +3.8% over 1 month, −38.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$4.62Nov 6
1-Month Low$4.34Oct 19
1-Week Change+3.6%vs Oct 30
1-Month Change+3.8%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,038 today (+3.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +3.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $4.62 | +0.16 | +3.59% |
| Nov 5 (Thu) | $4.46 | −0.06 | −1.33% |
| Nov 4 (Wed) | $4.52 | +0.09 | +2.03% |
| Nov 3 (Tue) | $4.43 | −0.15 | −3.28% |
| Nov 2 (Mon) | $4.58 | +0.12 | +2.69% |
| Oct 30 (Fri) | $4.46 | +0.01 | +0.22% |
| Oct 29 (Thu) | $4.45 | −0.01 | −0.22% |
| Oct 28 (Wed) | $4.46 | −0.08 | −1.76% |
| Oct 27 (Tue) | $4.54 | +0.03 | +0.67% |
| Oct 26 (Mon) | $4.51 | +0.05 | +1.12% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$5.28Aug 6
3-Month Low$4.26Sep 30
1-Month Change+3.8%vs Oct 6
3-Month Change−12.5%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $875 today (−12.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −12.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $4.62 | +0.16 | +3.59% |
| Nov 5 (Thu) | $4.46 | −0.06 | −1.33% |
| Nov 4 (Wed) | $4.52 | +0.09 | +2.03% |
| Nov 3 (Tue) | $4.43 | −0.15 | −3.28% |
| Nov 2 (Mon) | $4.58 | +0.12 | +2.69% |
| Oct 30 (Fri) | $4.46 | +0.01 | +0.22% |
| Oct 29 (Thu) | $4.45 | −0.01 | −0.22% |
| Oct 28 (Wed) | $4.46 | −0.08 | −1.76% |
| Oct 27 (Tue) | $4.54 | +0.03 | +0.67% |
| Oct 26 (Mon) | $4.51 | +0.05 | +1.12% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$6.80Jul 2
6-Month Low$4.26Sep 30
3-Month Change−12.5%vs Aug 6
6-Month Change−24.3%vs May 6
If you had invested $1,000 6 months ago, it would be worth $757 today (−24.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −24.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $4.62 | +3.6% |
| Oct 2026 | $4.46 | +4.7% |
| Sep 2026 | $4.26 | −11.8% |
| Aug 2026 | $4.83 | −5.7% |
| Jul 2026 | $5.12 | −21.5% |
| Jun 2026 | $6.52 | +11.1% |
| May 2026 | $5.87 | +0.5% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$7.72Nov 14
52-Week Low$4.26Sep 30
Year to Date−35.5%vs Dec 31
From 52-Week High−40.2%Nov 14
If you had invested $1,000 1 year ago, it would be worth $617 today (−38.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −38.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $4.62 | +3.6% |
| Oct 2026 | $4.46 | +4.7% |
| Sep 2026 | $4.26 | −11.8% |
| Aug 2026 | $4.83 | −5.7% |
| Jul 2026 | $5.12 | −21.5% |
| Jun 2026 | $6.52 | +11.1% |
| May 2026 | $5.87 | +0.5% |
| Apr 2026 | $5.84 | −1.2% |
| Mar 2026 | $5.91 | −9.8% |
| Feb 2026 | $6.55 | +2.3% |
| Jan 2026 | $6.40 | −10.6% |
| Dec 2025 | $7.16 | −5.2% |
| Nov 2025 | $7.55 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$14.19Dec 18, 2023
3-Year Low$3.33Sep 2, 2024
Annualized Return−13.1%
Max Drawdown−76.5%
If you had invested $1,000 3 years ago, it would be worth $656 today (−34.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −34.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $4.62 | −35.5% |
| 2025 | $7.16 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$15.95Mar 28, 2022
5-Year Low$3.33Sep 2, 2024
Annualized Return−19.6%
Max Drawdown−79.1%
If you had invested $1,000 5 years ago, it would be worth $336 today (−66.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −66.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $4.62 | −35.5% |
| 2025 | $7.16 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$73.06Oct 2006
All-Time Low$3.57Jul 2024
Total Change−31.1%vs Jul 1987
Annualized Return−0.9%
If you had invested $1,000 in Jul 1987, it would be worth $689 today (−31.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2,136.8%, while this stock moved −31.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $4.62 | −35.5% |
| 2025 | $7.16 | +10.8% |
| 2024 | $6.46 | +5.6% |
| 2023 | $6.12 | −52.4% |
| 2022 | $12.85 | −18.6% |
| 2021 | $15.79 | +140.0% |
| 2020 | $6.58 | −29.2% |
| 2019 | $9.30 | +4.3% |
| 2018 | $8.92 | +21.9% |
| 2017 | $7.32 | −31.6% |
| 2016 | $10.70 | +65.1% |
| 2015 | $6.48 | −32.1% |
| 2014 | $9.54 | −20.1% |
| 2013 | $11.94 | +52.1% |
| 2012 | $7.85 | −32.3% |
| 2011 | $11.59 | −3.3% |
| 2010 | $11.99 | +201.3% |
| 2009 | $3.98 | −2.2% |
| 2008 | $4.07 | −78.2% |
| 2007 | $18.63 | −74.5% |
| 2006 | $73.06 | +21.4% |
| 2005 | $60.16 | −4.9% |
| 2004 | $63.28 | +6.8% |
| 2003 | $59.23 | +35.0% |
| 2002 | $43.86 | −18.2% |
| 2001 | $53.63 | +8.5% |
| 2000 | $49.42 | +40.4% |
| 1999 | $35.21 | −19.4% |
| 1998 | $43.71 | −1.9% |
| 1997 | $44.54 | +32.0% |
| 1996 | $33.75 | +35.0% |
| 1995 | $25.00 | +33.6% |
| 1994 | $18.71 | −10.7% |
| 1993 | $20.96 | −1.0% |
| 1992 | $21.17 | +31.6% |
| 1991 | $16.08 | +70.8% |
| 1990 | $9.42 | −12.4% |
| 1989 | $10.75 | +63.3% |
| 1988 | $6.58 | +53.4% |
| 1987 | $4.29 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 1987). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 06:20
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the MBIA INC board
More US stocks in English
- Merchants BancorpMBIN
- MUSTANG BIO, INC.MBIO
- Mobileye Global Inc.MBLY
- Microbot Medical Inc.MBOT
- Moleculin Biotech, Inc.MBRX
- MALIBU BOATS, INC.MBUU
- M3-Brigade Acquisition VI Corp.MBVI
- MERCANTILE BANK CORPMBWM
- MBX Biosciences, Inc.MBX
- Moelis & CoMC
- Mountain Crest Acquisition 6 Corp.MCAH
- Metropolitan Bank Holding Corp.MCB