Masterbrand Inc (MBC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -0.236933797909 | 14.35 | 14.84 | 13.9 | 2577956 | 14.42220603 | CS |
| 4 | -3.044 | -17.534562212 | 17.36 | 17.71 | 13.9 | 1156370 | 15.34500071 | CS |
| 12 | -3.734 | -20.6869806094 | 18.05 | 20.49 | 13.9 | 892800 | 16.65393822 | CS |
| 26 | -0.184 | -1.26896551724 | 14.5 | 20.49 | 13.9 | 899389 | 16.63019675 | CS |
| 52 | -0.904 | -5.93955321945 | 15.22 | 20.49 | 13.3655 | 931879 | 16.56984235 | CS |
| 156 | 4.3659 | 43.8779509754 | 9.9501 | 20.49 | 7.08 | 843803 | 12.36085768 | CS |
| 260 | 4.3659 | 43.8779509754 | 9.9501 | 20.49 | 7.08 | 509250 | 12.36085768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 14.46 | 0.2 | 1.40 | 14.06 | 14.5 | 13.9 | 941738 |
| 1735077840 | 14.26 | 0.08 | 0.56 | 14.26 | 14.39 | 14.05 | 438545 |
| 1734997200 | 14.18 | -0.28 | -1.94 | 14.27 | 14.66 | 14.08 | 1078628 |
| 1734738000 | 14.46 | -0.15 | -1.03 | 14.35 | 14.84 | 14.35 | 7852914 |
| 1734651600 | 14.61 | -0.33 | -2.21 | 15.05 | 15.35 | 14.53 | 1579472 |
| 1734565200 | 14.94 | -1.2 | -7.43 | 16.25 | 16.29 | 14.84 | 1184677 |
| 1734478800 | 16.14 | -0.11 | -0.68 | 16.11 | 16.239999 | 15.63 | 1113271 |
| 1734392400 | 16.25 | 0.02 | 0.12 | 16.21 | 16.34 | 16 | 846292 |
| 1734133200 | 16.23 | -0.16 | -0.98 | 16.28 | 16.411999 | 15.979 | 811446 |
| 1734046800 | 16.39 | -0.13 | -0.79 | 16.43 | 16.57 | 16.21 | 1184125 |
| 1733960400 | 16.52 | 0.11 | 0.67 | 16.57 | 16.69 | 16.3734 | 483212 |
| 1733874000 | 16.41 | -0.38 | -2.26 | 16.649999 | 16.81 | 16.39 | 500000 |
| 1733787600 | 16.79 | 0.21 | 1.27 | 16.79 | 17.02 | 16.66 | 581302 |
| 1733528400 | 16.579999 | -0.1 | -0.60 | 16.91 | 16.91 | 16.469999 | 554338 |
| 1733442000 | 16.68 | -0.46 | -2.68 | 17.13 | 17.33 | 16.61 | 812322 |
| 1733355600 | 17.14 | -0.1 | -0.58 | 17.11 | 17.33 | 17.04 | 454306 |
| 1733269200 | 17.24 | -0.08 | -0.46 | 17.41 | 17.71 | 17.15 | 454340 |
| 1733182800 | 17.32 | 0.02 | 0.12 | 17.38 | 17.4899 | 17.225 | 673729 |
| 1732917840 | 17.3 | 0.12 | 0.70 | 17.36 | 17.43 | 17.17 | 426366 |
| 1732750800 | 17.18 | -0.08 | -0.46 | 17.49 | 17.685 | 17.18 | 491241 |
| 1732664400 | 17.26 | -0.63 | -3.52 | 17.63 | 17.67 | 17.01 | 859605 |
| 1732578000 | 17.89 | 0.7 | 4.07 | 17.33 | 18.43 | 17.33 | 1413301 |
| 1732318800 | 17.19 | 0.48 | 2.87 | 16.83 | 17.26 | 16.8 | 656832 |
| 1732232400 | 16.71 | 0.29 | 1.77 | 16.54 | 16.94 | 16.504999 | 691442 |
| 1732146000 | 16.42 | -0.18 | -1.08 | 16.7 | 16.7 | 16.37 | 594676 |
| 1732059600 | 16.6 | -0.19 | -1.13 | 16.62 | 16.69 | 16.39 | 675043 |
| 1731973200 | 16.79 | -0.11 | -0.65 | 16.88 | 17.05 | 16.7101 | 574739 |
| 1731714000 | 16.9 | -0.11 | -0.65 | 17.04 | 17.09 | 16.684999 | 745620 |
| 1731627600 | 17.01 | 0.19 | 1.13 | 16.87 | 17.065 | 16.719999 | 1012252 |
| 1731541200 | 16.82 | 0.05 | 0.30 | 16.83 | 17.17 | 16.785 | 1018431 |
| 1731454800 | 16.77 | -0.66 | -3.79 | 17.35 | 17.61 | 16.69 | 1337944 |
| 1731368400 | 17.43 | 0.39 | 2.29 | 17.22 | 17.89 | 17.1 | 981467 |
| 1731109200 | 17.04 | -0.28 | -1.62 | 17.44 | 17.665 | 16.97 | 1691575 |
| 1731022800 | 17.32 | -0.35 | -1.98 | 17.65 | 17.97 | 17.13 | 1116597 |
| 1730936400 | 17.67 | -0.7 | -3.81 | 18.68 | 20.49 | 17.35 | 2265103 |
| 1730850000 | 18.37 | 0.73 | 4.14 | 17.44 | 18.43 | 17.44 | 1057242 |
| 1730763600 | 17.64 | 0.01 | 0.06 | 17.66 | 18.18 | 17.61 | 608685 |
| 1730500800 | 17.63 | -0.33 | -1.84 | 18.06 | 18.31 | 17.49 | 493458 |
| 1730414400 | 17.96 | -0.22 | -1.21 | 18.15 | 18.26 | 17.895 | 501506 |
| 1730328000 | 18.18 | 0.13 | 0.72 | 18.02 | 18.44 | 18 | 555325 |
| 1730241600 | 18.05 | -0.46 | -2.49 | 18.21 | 18.3 | 17.88 | 583259 |
| 1730155200 | 18.51 | 0.54 | 3.01 | 18.19 | 18.61 | 18.19 | 513218 |
| 1729896000 | 17.97 | -0.03 | -0.17 | 18.22 | 18.415 | 17.77 | 454882 |
| 1729809600 | 18 | -0.29 | -1.59 | 18.27 | 18.35 | 17.92 | 935045 |
| 1729723200 | 18.29 | -0.21 | -1.14 | 18.46 | 18.57 | 18.2 | 678658 |
| 1729636800 | 18.5 | -0.47 | -2.48 | 18.77 | 18.855 | 18.31 | 408122 |
| 1729550400 | 18.97 | -0.23 | -1.20 | 19.19 | 19.24 | 18.745 | 707126 |
| 1729291200 | 19.2 | 0.14 | 0.73 | 19.2 | 19.31 | 19.06 | 546892 |
| 1729204800 | 19.06 | 0.32 | 1.71 | 19 | 19.13 | 18.735 | 643875 |
| 1729118400 | 18.74 | 0.48 | 2.63 | 18.53 | 18.77 | 18.336 | 684552 |
| 1729032000 | 18.26 | 0.18 | 1.00 | 18.14 | 18.475 | 18.04 | 804117 |
| 1728945600 | 18.08 | 0.3 | 1.69 | 17.75 | 18.1 | 17.66 | 404736 |
| 1728686400 | 17.78 | 0.57 | 3.31 | 17.2 | 17.79 | 17.14 | 491022 |
| 1728600000 | 17.21 | -0.29 | -1.66 | 17.18 | 17.355 | 17.011 | 483108 |
| 1728513600 | 17.5 | 0.04 | 0.23 | 17.48 | 17.67 | 17.4 | 415243 |
| 1728427200 | 17.46 | -0.18 | -1.02 | 17.72 | 17.73 | 17.39 | 487302 |
| 1728340800 | 17.64 | -0.11 | -0.62 | 17.57 | 17.96 | 17.49 | 578794 |
| 1728081600 | 17.75 | 0.07 | 0.40 | 18.05 | 18.11 | 17.6 | 649335 |
| 1727995200 | 17.68 | -0.4 | -2.21 | 17.85 | 18.09 | 17.541 | 515783 |
| 1727908800 | 18.08 | -0.26 | -1.42 | 18.24 | 18.58 | 18.06 | 587673 |
| 1727822400 | 18.34 | -0.2 | -1.08 | 18.43 | 18.55 | 18.12 | 585465 |
| 1727736000 | 18.54 | 0.2 | 1.09 | 18.25 | 18.58 | 18.05 | 699060 |
| 1727476800 | 18.34 | 0.6 | 3.38 | 17.93 | 18.5 | 17.83 | 745171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
