MBC: MasterBrand Inc.

As of Friday, June 26th, 2026

$ 9.88

+0.27 +2.81%

Open: 9.52
High: 9.90
Low: 9.42
Volume: 5,759,233
Previous Close on Thursday, June 25th, 2026

$ 9.61

+0.27 +2.89%

Open: 9.45
High: 9.88
Low: 9.34
Volume: 2,990,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 9.52 9.90 9.42 9.88 5,759,233 +0.27 +2.81
2026-06-25 9.45 9.88 9.34 9.61 2,990,033 +0.27 +2.89
2026-06-24 8.42 9.36 8.42 9.34 4,530,067 +0.98 +11.72
2026-06-23 8.57 8.80 8.36 8.36 1,737,354 -0.26 -3.02
2026-06-22 9.05 9.18 8.59 8.62 3,236,120 -0.44 -4.86
2026-06-18 8.71 9.21 8.63 9.06 6,204,603 +0.44 +5.10
2026-06-17 8.85 9.21 8.59 8.62 3,274,292 -0.24 -2.71
2026-06-16 9.24 9.30 8.84 8.86 2,991,376 -0.31 -3.38
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 9.90
On 2026-06-26		 8.36
On 2026-06-23		 0.82 9.05 9.18
On 2026-06-22		 8.36
On 2026-06-23		 -8.99 9.16
10D 9.90
On 2026-06-26		 8.36
On 2026-06-23		 0.69 7.51 9.35
On 2026-06-15		 8.36
On 2026-06-23		 -10.64 9.04
20D 9.90
On 2026-06-26		 7.98
On 2026-06-04		 0.80 8.81 9.03
On 2026-05-29		 7.98
On 2026-06-04		 -11.63 8.84
WTD 9.90
On 2026-06-26		 8.36
On 2026-06-23		 0.82 9.05 9.18
On 2026-06-22		 8.36
On 2026-06-23		 -8.99 9.16
MTD 9.90
On 2026-06-26		 7.98
On 2026-06-04		 1.20 13.82 9.35
On 2026-06-15		 8.36
On 2026-06-23		 -10.64 8.85
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

9.88 +0.27 +2.81 5,759,233