MBC: MasterBrand Inc.

As of Friday, August 14th, 2026

$ 9.15

-0.14 -1.51%

Open: 9.16
High: 9.28
Low: 9.08
Volume: 1,093,223
Previous Close on Thursday, August 13th, 2026

$ 9.29

+0.08 +0.87%

Open: 9.35
High: 9.54
Low: 9.19
Volume: 1,068,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 9.16 9.28 9.08 9.15 1,093,223 -0.14 -1.51
2026-08-13 9.35 9.54 9.19 9.29 1,068,576 +0.08 +0.87
2026-08-12 9.26 9.26 8.94 9.21 1,488,742 -0.01 -0.11
2026-08-11 9.01 9.33 8.87 9.22 1,174,243 +0.16 +1.77
2026-08-10 9.28 9.28 8.85 9.06 1,719,755 -0.31 -3.31
2026-08-07 9.12 9.49 8.96 9.37 2,244,781 +0.37 +4.11
2026-08-06 8.99 9.12 8.82 9.00 2,516,587 -0.14 -1.53
2026-08-05 8.87 9.31 8.60 9.14 2,415,909 -0.34 -3.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.54
On 2026-08-13		 8.85
On 2026-08-10		 -0.22 -2.35 9.54
On 2026-08-13		 9.08
On 2026-08-14		 -4.87 9.19
10D 9.54
On 2026-08-13		 8.47
On 2026-08-03		 0.90 10.91 9.53
On 2026-08-04		 8.60
On 2026-08-05		 -9.76 9.18
20D 9.54
On 2026-08-13		 7.96
On 2026-07-30		 0.48 5.54 9.20
On 2026-07-28		 7.96
On 2026-07-30		 -13.48 8.83
WTD 9.54
On 2026-08-13		 8.85
On 2026-08-10		 -0.22 -2.35 9.54
On 2026-08-13		 9.08
On 2026-08-14		 -4.87 9.19
MTD 9.54
On 2026-08-13		 8.47
On 2026-08-03		 0.90 10.91 9.53
On 2026-08-04		 8.60
On 2026-08-05		 -9.76 9.18
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

394.51 -6.76 -1.68 1,977,418
MBIN

Merchants Bancorp

54.88 -0.47 -0.85 93,677
ADM

Archer-Daniels-Midland Company

80.45 +0.30 +0.37 1,953,899
MBC

MasterBrand Inc.

9.15 -0.14 -1.51 1,093,223