MBC - MasterBrand Inc
7.18
-0.080 -1.114%
Share volume: 2,894,483
Last Updated: 05-12-2026
Consumer Goods/Household Furniture:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$7.26
-0.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $7.34 | $7.34 | $7.47 | $7.47 | $7.07 | $7.07 | $7.18 | $7.18 | 2,894,483 | $2,894,483.00 |
| 05-11-2026 | $7.49 | $7.49 | $7.56 | $7.56 | $7.13 | $7.13 | $7.26 | $7.26 | 4,660,389 | $4,660,389.00 |
| 05-08-2026 | $7.82 | $7.82 | $7.88 | $7.88 | $7.59 | $7.59 | $7.61 | $7.61 | 3,893,502 | $3,893,502.00 |
| 05-07-2026 | $7.85 | $7.85 | $8.06 | $8.06 | $7.74 | $7.74 | $7.82 | $7.82 | 4,245,503 | $4,245,503.00 |
| 05-06-2026 | $8.45 | $8.45 | $8.45 | $8.45 | $7.61 | $7.61 | $7.70 | $7.70 | 9,374,844 | $9,374,844.00 |
| 05-05-2026 | $8.26 | $8.26 | $8.55 | $8.55 | $8.14 | $8.14 | $8.43 | $8.43 | 3,558,805 | $3,558,805.00 |
| 05-04-2026 | $8.96 | $8.96 | $9.04 | $9.04 | $8.17 | $8.17 | $8.17 | $8.17 | 4,477,249 | $4,477,249.00 |
| 05-01-2026 | $9.07 | $9.07 | $9.13 | $9.13 | $8.93 | $8.93 | $9.08 | $9.08 | 1,317,649 | $1,317,649.00 |
| 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 |