MBC: MasterBrand Inc.

As of Tuesday, November 10th, 2026

$ 6.66

-0.44 -6.20%

Open: 6.88
High: 7.11
Low: 6.57
Volume: 3,007,390
Previous Close on Monday, November 9th, 2026

$ 7.10

+0.38 +5.65%

Open: 6.81
High: 7.29
Low: 6.68
Volume: 4,421,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 6.88 7.11 6.57 6.66 3,007,255 -0.44 -6.20
2026-11-09 6.81 7.29 6.68 7.10 4,421,728 +0.38 +5.65
2026-11-06 6.69 7.06 6.46 6.72 3,282,463 -0.36 -5.08
2026-11-05 7.46 7.76 6.86 7.08 2,932,023 -0.43 -5.73
2026-11-04 7.24 7.84 6.96 7.51 3,599,173 +0.62 +9.00
2026-11-03 7.34 7.49 6.86 6.89 2,439,130 -0.48 -6.51
2026-11-02 7.44 7.62 7.25 7.37 2,042,361 +0.11 +1.52
2026-10-30 7.23 7.39 7.13 7.26 2,052,990 +0.09 +1.26
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 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -0.23 -3.34 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -17.55 7.01
10D 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -0.25 -3.62 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -17.55 7.07
20D 7.84
On 2026-11-04		 6.17
On 2026-10-14		 0.00 0.00 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -17.55 6.94
WTD 7.29
On 2026-11-09		 6.57
On 2026-11-10		 -0.06 -0.89 7.29
On 2026-11-09		 6.57
On 2026-11-10		 -9.88 6.88
MTD 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -0.60 -8.26 7.84
On 2026-11-04		 6.46
On 2026-11-06		 -17.55 7.05
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

39.98 +0.13 +0.33 3,172,790
TPL

Texas Pacific Land Corp.

273.01 -5.27 -1.89 481,927
ECL

Ecolab Inc.

306.03 -0.76 -0.25 1,275,374
OGN

Organon & Co.

13.89 +0.04 +0.29 2,355,737
MBC

MasterBrand Inc.

6.66 -0.44 -6.20 3,007,390