MBC - MasterBrand, Inc.
9.08
0.100 1.101%
Share volume: 1,317,649
Last Updated: 05-01-2026
Consumer Goods/Household Furniture:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.98
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $9.07 | $9.07 | $9.13 | $9.13 | $8.93 | $8.93 | $9.08 | $9.08 | 1,317,649 | $1,315,732.00 |
| 04-30-2026 | $9.13 | $9.13 | $9.27 | $9.27 | $8.92 | $8.92 | $8.98 | $8.98 | 2,630,845 | $2,630,845.00 |
| 04-29-2026 | $9.47 | $9.47 | $9.50 | $9.50 | $9.03 | $9.03 | $9.14 | $9.14 | 2,000,237 | $2,000,237.00 |
| 04-28-2026 | $9.38 | $9.38 | $9.48 | $9.48 | $9.21 | $9.21 | $9.45 | $9.45 | 1,033,906 | $1,033,906.00 |
| 04-27-2026 | $9.40 | $9.40 | $9.64 | $9.64 | $9.26 | $9.26 | $9.34 | $9.34 | 1,382,089 | $1,382,089.00 |
| 04-24-2026 | $9.28 | $9.28 | $9.50 | $9.50 | $9.17 | $9.17 | $9.36 | $9.36 | 1,603,700 | $1,603,700.00 |
| 04-23-2026 | $9.21 | $9.21 | $9.44 | $9.44 | $9.14 | $9.14 | $9.35 | $9.35 | 2,142,693 | $2,142,693.00 |
| 04-22-2026 | $9.28 | $9.28 | $9.33 | $9.33 | $9.05 | $9.05 | $9.15 | $9.15 | 1,123,545 | $1,123,545.00 |
| 04-21-2026 | $9.28 | $9.28 | $9.46 | $9.46 | $9.06 | $9.06 | $9.09 | $9.09 | 1,620,459 | $1,620,459.00 |
| 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 |