MBC - MasterBrand Inc
8.44
-0.180 -2.133%
Share volume: 2,686,465
Last Updated: 03-11-2026
Consumer Goods/Household Furniture:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.62
-0.18
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $8.59 | $8.59 | $8.72 | $8.72 | $8.38 | $8.38 | $8.44 | $8.44 | 2,686,465 | $2,686,465.00 |
| 03-10-2026 | $8.48 | $8.48 | $8.94 | $8.94 | $8.37 | $8.37 | $8.62 | $8.62 | 2,874,488 | $2,874,488.00 |
| 03-09-2026 | $8.68 | $8.68 | $8.79 | $8.79 | $8.12 | $8.12 | $8.57 | $8.57 | 3,876,824 | $3,876,824.00 |
| 03-06-2026 | $9.11 | $9.11 | $9.11 | $9.11 | $8.73 | $8.73 | $8.95 | $8.95 | 3,868,317 | $3,868,317.00 |
| 03-05-2026 | $9.49 | $9.49 | $9.57 | $9.57 | $9.20 | $9.20 | $9.31 | $9.31 | 2,649,767 | $2,649,767.00 |
| 03-04-2026 | $9.92 | $9.92 | $9.92 | $9.92 | $9.52 | $9.52 | $9.59 | $9.59 | 2,743,985 | $2,743,985.00 |
| 03-03-2026 | $9.70 | $9.70 | $9.97 | $9.97 | $9.31 | $9.31 | $9.77 | $9.77 | 3,365,454 | $3,365,454.00 |
| 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 |