MBC: MasterBrand Inc.

As of Friday, September 4th, 2026

$ 8.51

+0.34 +4.16%

Open: 8.13
High: 8.67
Low: 8.13
Volume: 1,564,121
Previous Close on Thursday, September 3rd, 2026

$ 8.17

+0.01 +0.12%

Open: 8.28
High: 8.41
Low: 8.10
Volume: 1,304,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 8.13 8.67 8.13 8.51 1,564,121 +0.34 +4.16
2026-09-03 8.28 8.41 8.10 8.17 1,304,575 +0.01 +0.12
2026-09-02 7.99 8.32 7.98 8.16 2,794,122 +0.20 +2.51
2026-09-01 8.15 8.25 7.82 7.96 2,592,665 -0.29 -3.52
2026-08-31 8.47 8.47 8.20 8.25 2,084,655 -0.38 -4.40
2026-08-28 8.75 8.87 8.49 8.63 1,333,704 -0.03 -0.35
2026-08-27 8.77 8.92 8.64 8.66 1,263,446 -0.18 -2.04
2026-08-26 9.10 9.12 8.80 8.84 1,416,540 -0.21 -2.32
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 8.67
On 2026-09-04		 7.82
On 2026-09-01		 -0.12 -1.39 8.47
On 2026-08-31		 7.82
On 2026-09-01		 -7.73 8.21
10D 9.44
On 2026-08-25		 7.82
On 2026-09-01		 -0.60 -6.59 9.44
On 2026-08-25		 7.82
On 2026-09-01		 -17.21 8.56
20D 9.54
On 2026-08-13		 7.82
On 2026-09-01		 -0.86 -9.18 9.54
On 2026-08-13		 7.82
On 2026-09-01		 -18.08 8.85
WTD 8.67
On 2026-09-04		 7.82
On 2026-09-01		 -0.12 -1.39 8.47
On 2026-08-31		 7.82
On 2026-09-01		 -7.73 8.21
MTD 8.67
On 2026-09-04		 7.82
On 2026-09-01		 0.26 3.15 8.25
On 2026-09-01		 8.25
On 2026-09-01		 0.00 8.20
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

8.51 +0.34 +4.16 1,564,121