MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBC — MasterBrand, Inc.
NYSEMasterBrand, Inc.
$7.10
+0.12(+1.72%)
- O
- 7.08
- H
- 7.16
- L
- 6.98
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.10
Period Return-40.08%
Period High$14.22
Period Low$6.27
Avg Daily Volume2.04M
Total Trading Days365
MBC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.08 | $7.16 | $6.98 | $7.10 | +$0.12 | +1.72% | 1,286,332 | $7.09 | $6.98 $7.16 |
| Oct 5, 2026 | $6.98 | $7.07 | $6.86 | $6.98 | $-0.04 | -0.57% | 2,893,247 | $6.97 | $6.86 $7.07 |
| Oct 2, 2026 | $7.23 | $7.30 | $6.99 | $7.02 | +$0.01 | +0.14% | 2,022,355 | $7.06 | $6.99 $7.30 |
| Oct 1, 2026 | $7.00 | $7.09 | $6.68 | $7.01 | +$0.01 | +0.14% | 2,268,503 | $6.93 | $6.68 $7.09 |
| Sep 30, 2026 | $7.07 | $7.15 | $6.85 | $7.00 | +$0.03 | +0.43% | 5,140,697 | $6.98 | $6.85 $7.15 |
| Sep 29, 2026 | $6.98 | $7.02 | $6.84 | $6.97 | +$0.01 | +0.14% | 4,082,267 | $6.93 | $6.84 $7.02 |
| Sep 28, 2026 | $7.07 | $7.20 | $6.79 | $6.96 | $-0.27 | -3.73% | 3,807,905 | $6.99 | $6.79 $7.20 |
| Sep 25, 2026 | $7.13 | $7.39 | $7.06 | $7.23 | +$0.12 | +1.69% | 2,001,220 | $7.25 | $7.06 $7.39 |
| Sep 24, 2026 | $7.13 | $7.26 | $6.94 | $7.11 | $-0.10 | -1.39% | 3,587,836 | $7.09 | $6.94 $7.26 |
| Sep 23, 2026 | $6.95 | $7.37 | $6.95 | $7.21 | $-0.03 | -0.41% | 3,602,096 | $7.22 | $6.95 $7.37 |
| Sep 22, 2026 | $7.04 | $7.45 | $6.95 | $7.24 | +$0.42 | +6.16% | 3,195,323 | $7.25 | $6.95 $7.45 |
| Sep 21, 2026 | $6.72 | $6.98 | $6.57 | $6.82 | +$0.20 | +3.02% | 3,900,935 | $6.82 | $6.57 $6.98 |
| Sep 18, 2026 | $6.57 | $6.66 | $6.27 | $6.62 | +$0.07 | +1.07% | 10,453,771 | $6.57 | $6.27 $6.66 |
| Sep 17, 2026 | $6.84 | $6.91 | $6.40 | $6.55 | $-0.09 | -1.36% | 4,971,215 | $6.53 | $6.40 $6.91 |
| Sep 16, 2026 | $7.06 | $7.13 | $6.55 | $6.64 | $-0.35 | -5.01% | 3,411,946 | $6.74 | $6.55 $7.13 |
| Sep 15, 2026 | $7.10 | $7.10 | $6.84 | $6.99 | $-0.11 | -1.55% | 3,610,889 | $6.94 | $6.84 $7.10 |
| Sep 14, 2026 | $7.25 | $7.43 | $7.05 | $7.10 | $-0.33 | -4.44% | 3,656,348 | $7.17 | $7.05 $7.43 |
| Sep 11, 2026 | $7.58 | $7.58 | $7.33 | $7.43 | +$0.00 | +0.00% | 1,912,170 | $7.44 | $7.33 $7.58 |
| Sep 10, 2026 | $7.67 | $7.72 | $7.27 | $7.43 | $-0.37 | -4.74% | 2,359,970 | $7.42 | $7.27 $7.72 |
| Sep 9, 2026 | $8.12 | $8.18 | $7.79 | $7.80 | $-0.36 | -4.41% | 1,542,774 | $7.86 | $7.79 $8.18 |
| Sep 8, 2026 | $8.50 | $8.88 | $8.15 | $8.16 | $-0.35 | -4.11% | 1,175,453 | $8.23 | $8.15 $8.88 |
| Sep 4, 2026 | $8.13 | $8.67 | $8.13 | $8.51 | +$0.34 | +4.16% | 1,564,125 | $8.50 | $8.13 $8.67 |
| Sep 3, 2026 | $8.28 | $8.41 | $8.10 | $8.17 | +$0.01 | +0.12% | 1,304,740 | $8.19 | $8.10 $8.41 |
| Sep 2, 2026 | $7.99 | $8.32 | $7.98 | $8.16 | +$0.20 | +2.51% | 2,794,127 | $8.19 | $7.98 $8.32 |
| Sep 1, 2026 | $8.15 | $8.25 | $7.82 | $7.96 | $-0.29 | -3.52% | 2,676,536 | $8.01 | $7.82 $8.25 |
| Aug 31, 2026 | $8.47 | $8.47 | $8.20 | $8.25 | $-0.38 | -4.40% | 2,467,141 | $8.30 | $8.20 $8.47 |
| Aug 28, 2026 | $8.75 | $8.87 | $8.49 | $8.63 | $-0.03 | -0.35% | 1,333,706 | $8.60 | $8.49 $8.87 |
| Aug 27, 2026 | $8.77 | $8.92 | $8.64 | $8.66 | $-0.18 | -2.04% | 1,263,448 | $8.74 | $8.64 $8.92 |
| Aug 26, 2026 | $9.10 | $9.12 | $8.80 | $8.84 | $-0.21 | -2.32% | 1,416,546 | $8.86 | $8.80 $9.12 |
| Aug 25, 2026 | $9.38 | $9.44 | $8.90 | $9.05 | $-0.27 | -2.90% | 1,381,527 | $9.07 | $8.90 $9.44 |