MBC - MasterBrand, Inc.
9.59
-0.180 -1.877%
Share volume: 2,724,731
Last Updated: 03-04-2026
Consumer Goods/Household Furniture:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.92 | $9.92 | $9.92 | $9.92 | $9.52 | $9.52 | $9.59 | $9.59 | 2,724,731 | $2,724,731.00 |
| 03-03-2026 | $9.70 | $9.70 | $9.97 | $9.97 | $9.31 | $9.31 | $9.77 | $9.77 | 3,365,454 | $3,365,203.00 |
| 03-02-2026 | $9.83 | $9.83 | $10.11 | $10.11 | $9.71 | $9.71 | $10.00 | $10.00 | 2,630,771 | $2,630,771.00 |
| 02-27-2026 | $10.44 | $10.44 | $10.67 | $10.67 | $9.95 | $9.95 | $10.12 | $10.12 | 3,807,628 | $3,807,628.00 |
| 02-26-2026 | $10.67 | $10.67 | $10.76 | $10.76 | $10.06 | $10.06 | $10.63 | $10.63 | 3,700,889 | $3,700,889.00 |
| 02-25-2026 | $10.91 | $10.91 | $11.00 | $11.00 | $10.23 | $10.23 | $10.58 | $10.58 | 2,140,723 | $2,140,723.00 |
| 02-24-2026 | $10.97 | $10.97 | $11.18 | $11.18 | $10.80 | $10.80 | $10.83 | $10.83 | 2,261,532 | $2,261,532.00 |
| 02-23-2026 | $11.51 | $11.51 | $11.51 | $11.51 | $10.75 | $10.75 | $10.97 | $10.97 | 2,402,389 | $2,402,389.00 |
| 02-20-2026 | $11.57 | $11.57 | $12.01 | $12.01 | $11.40 | $11.40 | $11.52 | $11.52 | 3,756,508 | $3,756,508.00 |
| 02-19-2026 | $11.96 | $11.96 | $12.17 | $12.17 | $11.57 | $11.57 | $11.57 | $11.57 | 1,967,499 | $1,967,499.00 |