MBC - MasterBrand, Inc.
8.28
-0.210 -2.536%
Share volume: 1,868,890
Last Updated: 03-27-2026
Consumer Goods/Household Furniture:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.49
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $8.37 | $8.37 | $8.45 | $8.45 | $8.24 | $8.24 | $8.28 | $8.28 | 1,868,890 | $1,859,921.00 |
| 03-26-2026 | $8.57 | $8.57 | $8.78 | $8.78 | $8.32 | $8.32 | $8.49 | $8.49 | 1,824,633 | $1,824,633.00 |
| 03-25-2026 | $8.56 | $8.56 | $8.74 | $8.74 | $8.39 | $8.39 | $8.69 | $8.69 | 1,877,373 | $1,877,373.00 |
| 03-24-2026 | $8.07 | $8.07 | $8.63 | $8.63 | $8.02 | $8.02 | $8.44 | $8.44 | 2,252,058 | $2,252,058.00 |
| 03-23-2026 | $8.00 | $8.00 | $8.40 | $8.40 | $7.93 | $7.93 | $8.21 | $8.21 | 3,268,723 | $3,268,723.00 |
| 03-20-2026 | $7.73 | $7.73 | $7.79 | $7.79 | $7.58 | $7.58 | $7.69 | $7.69 | 3,713,378 | $3,713,378.00 |
| 03-19-2026 | $7.60 | $7.60 | $7.75 | $7.75 | $7.38 | $7.38 | $7.70 | $7.70 | 3,354,712 | $3,354,712.00 |
| 03-18-2026 | $8.12 | $8.12 | $8.23 | $8.23 | $7.73 | $7.73 | $7.73 | $7.73 | 2,726,661 | $2,726,661.00 |
| 03-17-2026 | $8.21 | $8.21 | $8.36 | $8.36 | $8.12 | $8.12 | $8.21 | $8.21 | 1,926,109 | $1,926,109.00 |
| 03-16-2026 | $8.24 | $8.24 | $8.35 | $8.35 | $8.12 | $8.12 | $8.13 | $8.13 | 1,418,294 | $1,418,294.00 |