MBC: MasterBrand Inc.

As of Monday, September 28th, 2026

$ 6.96

-0.27 -3.73%

Open: 7.07
High: 7.20
Low: 6.79
Volume: 3,807,902
Previous Close on Friday, September 25th, 2026

$ 7.23

+0.12 +1.69%

Open: 7.13
High: 7.39
Low: 7.06
Volume: 2,001,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 7.07 7.20 6.79 6.96 3,807,902 -0.27 -3.73
2026-09-25 7.13 7.39 7.06 7.23 2,001,218 +0.12 +1.69
2026-09-24 7.13 7.26 6.94 7.11 3,587,834 -0.10 -1.39
2026-09-23 6.95 7.37 6.95 7.21 3,602,069 -0.03 -0.41
2026-09-22 7.04 7.45 6.95 7.24 3,195,131 +0.42 +6.16
2026-09-21 6.72 6.98 6.57 6.82 3,900,901 +0.20 +3.02
2026-09-18 6.57 6.66 6.27 6.62 10,451,009 +0.07 +1.07
2026-09-17 6.84 6.91 6.40 6.55 4,970,862 -0.09 -1.36
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 7.45
On 2026-09-22		 6.79
On 2026-09-28		 0.14 2.05 7.45
On 2026-09-22		 6.79
On 2026-09-28		 -8.86 7.15
10D 7.45
On 2026-09-22		 6.27
On 2026-09-18		 -0.14 -1.97 7.13
On 2026-09-16		 6.27
On 2026-09-18		 -12.06 6.94
20D 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -1.67 -19.35 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -29.36 7.42
WTD 7.20
On 2026-09-28		 6.79
On 2026-09-28		 -0.27 -3.73 -- -- -- 6.96
MTD 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -1.29 -15.64 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -29.36 7.37
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,606
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,080
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,164
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,197
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

6.96 -0.27 -3.73 3,807,902