MBC - MasterBrand, Inc.
9.09
-0.140 -1.540%
Share volume: 1,620,310
Last Updated: 04-21-2026
Consumer Goods/Household Furniture:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$9.23
-0.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $9.28 | $9.28 | $9.46 | $9.46 | $9.06 | $9.06 | $9.09 | $9.09 | 1,620,310 | $1,620,310.00 |
| 04-20-2026 | $8.91 | $8.91 | $9.24 | $9.24 | $8.87 | $8.87 | $9.23 | $9.23 | 1,920,540 | $1,920,540.00 |
| 04-17-2026 | $8.89 | $8.89 | $9.22 | $9.22 | $8.79 | $8.79 | $9.00 | $9.00 | 1,932,093 | $1,932,093.00 |
| 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 |