MBC - MasterBrand, Inc.
9
0.400 4.444%
Share volume: 1,932,093
Last Updated: 04-17-2026
Consumer Goods/Household Furniture:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.60
0.40
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.89 | $8.89 | $9.22 | $9.22 | $8.79 | $8.79 | $9.00 | $9.00 | 1,932,093 | $1,928,947.00 |
| 04-16-2026 | $8.55 | $8.55 | $8.67 | $8.67 | $8.43 | $8.43 | $8.60 | $8.60 | 1,418,325 | $1,418,325.00 |
| 04-15-2026 | $8.72 | $8.72 | $8.76 | $8.76 | $8.54 | $8.54 | $8.57 | $8.57 | 1,316,521 | $1,316,521.00 |
| 04-14-2026 | $8.87 | $8.87 | $9.00 | $9.00 | $8.72 | $8.72 | $8.72 | $8.72 | 1,536,999 | $1,536,999.00 |
| 04-13-2026 | $8.52 | $8.52 | $8.79 | $8.79 | $8.39 | $8.39 | $8.79 | $8.79 | 1,005,344 | $1,005,344.00 |
| 04-10-2026 | $8.67 | $8.67 | $8.71 | $8.71 | $8.48 | $8.48 | $8.55 | $8.55 | 1,035,625 | $1,035,625.00 |
| 04-09-2026 | $8.18 | $8.18 | $8.75 | $8.75 | $8.18 | $8.18 | $8.62 | $8.62 | 3,569,735 | $3,569,735.00 |
| 04-08-2026 | $8.66 | $8.66 | $8.88 | $8.88 | $8.23 | $8.23 | $8.33 | $8.33 | 2,710,771 | $2,710,771.00 |
| 04-07-2026 | $8.15 | $8.15 | $8.19 | $8.19 | $8.00 | $8.00 | $8.16 | $8.16 | 2,449,800 | $2,449,800.00 |
| 04-06-2026 | $7.98 | $7.98 | $8.25 | $8.25 | $7.79 | $7.79 | $8.20 | $8.20 | 2,795,741 | $2,795,741.00 |