MasterBrand Inc MBC
NYSE · United States · Consumer Durables
$6.72-0.28 (-4.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.72 | -4.00% | $7.00 | $7.04 | $6.68 | 130.06K |
| 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 |