MBC: MasterBrand Inc.

As of Thursday, November 12th, 2026

$ 6.20

-0.43 -6.49%

Open: 6.58
High: 6.72
Low: 6.19
Volume: 3,362,585
Previous Close on Wednesday, November 11th, 2026

$ 6.63

-0.03 -0.45%

Open: 6.61
High: 6.70
Low: 6.38
Volume: 2,911,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 6.58 6.72 6.19 6.20 3,362,585 -0.43 -6.49
2026-11-11 6.61 6.70 6.38 6.63 2,911,980 -0.03 -0.45
2026-11-10 6.88 7.11 6.57 6.66 3,007,255 -0.44 -6.20
2026-11-09 6.81 7.29 6.68 7.10 4,421,728 +0.38 +5.65
2026-11-06 6.69 7.06 6.46 6.72 3,282,463 -0.36 -5.08
2026-11-05 7.46 7.76 6.86 7.08 2,932,023 -0.43 -5.73
2026-11-04 7.24 7.84 6.96 7.51 3,599,173 +0.62 +9.00
2026-11-03 7.34 7.49 6.86 6.89 2,439,130 -0.48 -6.51
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 7.29
On 2026-11-09		 6.19
On 2026-11-12		 -0.88 -12.43 7.29
On 2026-11-09		 6.19
On 2026-11-12		 -15.10 6.66
10D 7.84
On 2026-11-04		 6.19
On 2026-11-12		 -0.97 -13.53 7.84
On 2026-11-04		 6.19
On 2026-11-12		 -21.06 6.94
20D 7.84
On 2026-11-04		 6.19
On 2026-11-12		 -0.64 -9.36 7.84
On 2026-11-04		 6.19
On 2026-11-12		 -21.06 6.92
WTD 7.29
On 2026-11-09		 6.19
On 2026-11-12		 -0.52 -7.74 7.29
On 2026-11-09		 6.19
On 2026-11-12		 -15.10 6.65
MTD 7.84
On 2026-11-04		 6.19
On 2026-11-12		 -1.06 -14.60 7.84
On 2026-11-04		 6.19
On 2026-11-12		 -21.06 6.91
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

6.20 -0.43 -6.49 3,362,585