MasterBrand Inc MBC
NYSE · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$7,05+0,04 (+%0,64)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,03 | +%0,50 | $7,00 | $7,07 | $6,68 | 1,03M |
| 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 |