MBC: MasterBrand Inc.

As of Thursday, July 30th, 2026

$ 8.15

-0.33 -3.89%

Open: 8.62
High: 8.68
Low: 7.96
Volume: 3,518,938
Previous Close on Wednesday, July 29th, 2026

$ 8.48

-0.54 -5.99%

Open: 8.83
High: 8.92
Low: 8.36
Volume: 2,310,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 8.62 8.68 7.96 8.15 3,518,938 -0.33 -3.89
2026-07-29 8.83 8.92 8.36 8.48 2,310,957 -0.54 -5.99
2026-07-28 8.83 9.20 8.83 9.02 1,630,821 +0.27 +3.09
2026-07-27 8.64 8.85 8.62 8.75 1,352,843 +0.25 +2.94
2026-07-24 8.38 8.72 8.37 8.50 1,372,557 +0.08 +0.95
2026-07-23 8.25 8.47 8.11 8.42 2,075,865 +0.02 +0.24
2026-07-22 8.25 8.56 8.25 8.40 1,341,670 +0.06 +0.72
2026-07-21 8.49 8.51 8.25 8.34 1,928,468 -0.15 -1.77
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 9.20
On 2026-07-28		 7.96
On 2026-07-30		 -0.27 -3.21 9.20
On 2026-07-28		 7.96
On 2026-07-30		 -13.48 8.58
10D 9.27
On 2026-07-17		 7.96
On 2026-07-30		 -1.00 -10.93 9.27
On 2026-07-17		 7.96
On 2026-07-30		 -14.13 8.52
20D 10.04
On 2026-07-02		 7.96
On 2026-07-30		 -1.83 -18.34 10.04
On 2026-07-02		 7.96
On 2026-07-30		 -20.72 8.80
WTD 9.20
On 2026-07-28		 7.96
On 2026-07-30		 -0.35 -4.12 9.20
On 2026-07-28		 7.96
On 2026-07-30		 -13.48 8.60
MTD 10.36
On 2026-07-01		 7.96
On 2026-07-30		 -2.14 -20.80 10.36
On 2026-07-01		 7.96
On 2026-07-30		 -23.13 8.86
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

8.15 -0.33 -3.89 3,518,938