MasterBrand Inc MBC
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$7,04+0,04 (+0,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,89 | -1,50 % | $7,00 | $7,04 | $6,68 | 866,02K |
| 2026-09-30 | $7,00 | +0,43 % | $7,07 | $7,15 | $6,84 | 5,14M |
| 2026-09-29 | $6,97 | +0,14 % | $6,98 | $7,01 | $6,84 | 4,08M |
| 2026-09-28 | $6,96 | -3,73 % | $7,07 | $7,20 | $6,79 | 3,81M |
| 2026-09-25 | $7,23 | +1,69 % | $7,13 | $7,39 | $7,06 | 2,00M |
| 2026-09-24 | $7,11 | -1,39 % | $7,13 | $7,26 | $6,94 | 3,59M |
| 2026-09-23 | $7,21 | -0,41 % | $6,95 | $7,37 | $6,95 | 3,60M |
| 2026-09-22 | $7,24 | +6,16 % | $7,04 | $7,45 | $6,95 | 3,20M |
| 2026-09-21 | $6,82 | +3,02 % | $6,72 | $6,97 | $6,57 | 3,90M |
| 2026-09-18 | $6,62 | +1,07 % | $6,57 | $6,66 | $6,27 | 10,45M |
| 2026-09-17 | $6,55 | -1,36 % | $6,84 | $6,91 | $6,40 | 4,97M |
| 2026-09-16 | $6,64 | -5,01 % | $7,06 | $7,13 | $6,55 | 3,41M |
| 2026-09-15 | $6,99 | -1,55 % | $7,10 | $7,10 | $6,84 | 3,61M |
| 2026-09-14 | $7,10 | -4,44 % | $7,25 | $7,43 | $7,05 | 3,67M |
| 2026-09-11 | $7,43 | 0,00 % | $7,58 | $7,58 | $7,33 | 1,91M |
| 2026-09-10 | $7,43 | -4,74 % | $7,67 | $7,72 | $7,27 | 2,36M |
| 2026-09-09 | $7,80 | -4,41 % | $8,12 | $8,18 | $7,79 | 1,54M |
| 2026-09-08 | $8,16 | -4,11 % | $8,50 | $8,88 | $8,15 | 1,18M |
| 2026-09-04 | $8,51 | +4,16 % | $8,13 | $8,67 | $8,13 | 1,56M |
| 2026-09-03 | $8,17 | +0,12 % | $8,28 | $8,41 | $8,10 | 1,30M |
| 2026-09-02 | $8,16 | +2,51 % | $7,99 | $8,32 | $7,98 | 2,88M |
| 2026-09-01 | $7,96 | -3,52 % | $8,15 | $8,25 | $7,82 | 2,68M |
| 2026-08-31 | $8,25 | -4,40 % | $8,47 | $8,47 | $8,20 | 2,47M |
| 2026-08-28 | $8,63 | -0,35 % | $8,75 | $8,87 | $8,49 | 1,33M |
| 2026-08-27 | $8,66 | -2,04 % | $8,77 | $8,92 | $8,64 | 1,26M |
| 2026-08-26 | $8,84 | -2,32 % | $9,10 | $9,12 | $8,80 | 1,42M |
| 2026-08-25 | $9,05 | -2,90 % | $9,38 | $9,44 | $8,90 | 1,38M |
| 2026-08-24 | $9,32 | +2,31 % | $9,19 | $9,36 | $9,10 | 1,25M |
| 2026-08-21 | $9,11 | -0,33 % | $9,17 | $9,23 | $9,02 | 1,51M |
| 2026-08-20 | $9,14 | -2,56 % | $9,13 | $9,25 | $9,01 | 1,26M |
| 2026-08-19 | $9,38 | +5,99 % | $8,97 | $9,54 | $8,95 | 2,67M |
| 2026-08-18 | $8,85 | -1,56 % | $8,96 | $9,06 | $8,75 | 1,58M |
| 2026-08-17 | $8,99 | -1,75 % | $9,07 | $9,14 | $8,84 | 1,45M |
| 2026-08-14 | $9,15 | -1,51 % | $9,16 | $9,28 | $9,07 | 1,09M |
| 2026-08-13 | $9,29 | +0,87 % | $9,35 | $9,54 | $9,19 | 1,07M |
| 2026-08-12 | $9,21 | -0,11 % | $9,26 | $9,26 | $8,94 | 1,49M |
| 2026-08-11 | $9,22 | +1,77 % | $9,01 | $9,33 | $8,87 | 1,17M |
| 2026-08-10 | $9,06 | -3,31 % | $9,28 | $9,28 | $8,85 | 1,79M |
| 2026-08-07 | $9,37 | +4,11 % | $9,12 | $9,48 | $8,96 | 2,24M |
| 2026-08-06 | $9,00 | -1,53 % | $8,99 | $9,12 | $8,82 | 2,61M |
| 2026-08-05 | $9,14 | -3,59 % | $8,86 | $9,31 | $8,60 | 2,43M |
| 2026-08-04 | $9,48 | +6,28 % | $9,05 | $9,53 | $9,00 | 2,82M |
| 2026-08-03 | $8,92 | +8,12 % | $8,47 | $9,02 | $8,47 | 1,92M |
| 2026-07-31 | $8,25 | +1,23 % | $8,21 | $8,35 | $8,05 | 1,61M |
| 2026-07-30 | $8,15 | -3,89 % | $8,62 | $8,68 | $7,96 | 3,52M |
| 2026-07-29 | $8,48 | -5,99 % | $8,83 | $8,91 | $8,35 | 2,31M |
| 2026-07-28 | $9,02 | +3,09 % | $8,83 | $9,20 | $8,83 | 1,69M |
| 2026-07-27 | $8,75 | +2,94 % | $8,64 | $8,85 | $8,62 | 1,35M |
| 2026-07-24 | $8,50 | +0,95 % | $8,38 | $8,72 | $8,37 | 1,37M |
| 2026-07-23 | $8,42 | +0,24 % | $8,25 | $8,47 | $8,11 | 2,08M |
| 2026-07-22 | $8,40 | +0,72 % | $8,25 | $8,56 | $8,25 | 1,34M |
| 2026-07-21 | $8,34 | -1,77 % | $8,49 | $8,51 | $8,25 | 2,00M |
| 2026-07-20 | $8,49 | -2,08 % | $8,72 | $8,73 | $8,48 | 2,04M |
| 2026-07-17 | $8,67 | -5,25 % | $8,99 | $9,27 | $8,58 | 2,58M |
| 2026-07-16 | $9,15 | +2,81 % | $8,90 | $9,26 | $8,87 | 1,81M |
| 2026-07-15 | $8,90 | -0,22 % | $8,93 | $9,15 | $8,85 | 1,39M |
| 2026-07-14 | $8,92 | +1,25 % | $9,03 | $9,20 | $8,82 | 1,15M |
| 2026-07-13 | $8,81 | -2,97 % | $9,02 | $9,18 | $8,72 | 1,74M |
| 2026-07-10 | $9,08 | +0,89 % | $9,00 | $9,35 | $8,98 | 1,25M |
| 2026-07-09 | $9,00 | +4,05 % | $8,71 | $9,11 | $8,60 | 1,79M |
| 2026-07-08 | $8,65 | -4,10 % | $8,84 | $8,94 | $8,47 | 2,90M |
| 2026-07-07 | $9,02 | -4,45 % | $9,38 | $9,42 | $8,94 | 1,91M |
| 2026-07-06 | $9,44 | -4,45 % | $9,86 | $9,86 | $9,34 | 2,07M |
| 2026-07-02 | $9,88 | -1,00 % | $9,97 | $10,04 | $9,69 | 1,97M |
| 2026-07-01 | $9,98 | -3,01 % | $10,24 | $10,35 | $9,97 | 2,20M |
| 2026-06-30 | $10,29 | +2,29 % | $10,01 | $10,31 | $9,93 | 2,57M |
| 2026-06-29 | $10,06 | +1,82 % | $9,69 | $10,09 | $9,44 | 2,58M |
| 2026-06-26 | $9,88 | +2,81 % | $9,52 | $9,90 | $9,42 | 5,86M |
| 2026-06-25 | $9,61 | +2,89 % | $9,45 | $9,88 | $9,34 | 2,99M |
| 2026-06-24 | $9,34 | +11,72 % | $8,42 | $9,36 | $8,42 | 4,53M |
| 2026-06-23 | $8,36 | -3,02 % | $8,57 | $8,80 | $8,35 | 1,74M |
| 2026-06-22 | $8,62 | -4,86 % | $9,05 | $9,18 | $8,59 | 3,24M |
| 2026-06-18 | $9,06 | +5,10 % | $8,71 | $9,21 | $8,63 | 6,20M |
| 2026-06-17 | $8,62 | -2,71 % | $8,85 | $9,20 | $8,59 | 3,28M |
| 2026-06-16 | $8,86 | -3,38 % | $9,24 | $9,30 | $8,84 | 2,99M |
| 2026-06-15 | $9,17 | +3,27 % | $9,05 | $9,35 | $8,99 | 2,88M |
| 2026-06-12 | $8,88 | -3,37 % | $9,19 | $9,27 | $8,86 | 2,62M |
| 2026-06-11 | $9,19 | +4,43 % | $8,77 | $9,23 | $8,53 | 3,62M |
| 2026-06-10 | $8,80 | +0,57 % | $8,90 | $9,18 | $8,73 | 3,09M |
| 2026-06-09 | $8,75 | +1,98 % | $8,60 | $8,91 | $8,57 | 2,70M |
| 2026-06-08 | $8,58 | +1,42 % | $8,58 | $8,85 | $8,40 | 3,42M |
| 2026-06-05 | $8,46 | +1,68 % | $8,31 | $8,57 | $8,10 | 3,52M |
| 2026-06-04 | $8,32 | -2,12 % | $8,52 | $8,59 | $7,98 | 4,07M |
| 2026-06-03 | $8,50 | +0,24 % | $8,73 | $8,76 | $8,38 | 4,85M |
| 2026-06-02 | $8,48 | -1,97 % | $8,55 | $8,78 | $8,44 | 7,62M |
| 2026-06-01 | $8,65 | -0,35 % | $8,62 | $8,69 | $8,25 | 5,75M |
| 2026-05-29 | $8,68 | -4,41 % | $8,88 | $9,03 | $8,66 | 8,19M |
| 2026-05-28 | $9,08 | -2,47 % | $9,10 | $9,69 | $9,06 | 5,27M |
| 2026-05-27 | $9,31 | +12,71 % | $8,45 | $9,36 | $8,33 | 8,43M |
| 2026-05-26 | $8,26 | +7,13 % | $7,84 | $8,48 | $7,72 | 7,12M |