MBC: MasterBrand Inc.

As of Wednesday, September 9th, 2026

$ 7.80

-0.36 -4.41%

Open: 8.12
High: 8.18
Low: 7.79
Volume: 1,467,393
Previous Close on Tuesday, September 8th, 2026

$ 8.16

-0.35 -4.11%

Open: 8.50
High: 8.88
Low: 8.15
Volume: 1,175,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 8.12 8.18 7.79 7.80 1,467,393 -0.36 -4.41
2026-09-08 8.50 8.88 8.15 8.16 1,175,452 -0.35 -4.11
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
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 8.88
On 2026-09-08		 7.79
On 2026-09-09		 -0.16 -2.01 8.88
On 2026-09-08		 7.79
On 2026-09-09		 -12.24 8.16
10D 9.12
On 2026-08-26		 7.79
On 2026-09-09		 -1.25 -13.81 9.12
On 2026-08-26		 7.79
On 2026-09-09		 -14.58 8.31
20D 9.54
On 2026-08-13		 7.79
On 2026-09-09		 -1.42 -15.40 9.54
On 2026-08-13		 7.79
On 2026-09-09		 -18.34 8.73
WTD 8.88
On 2026-09-08		 7.79
On 2026-09-09		 -0.71 -8.34 8.88
On 2026-09-08		 7.79
On 2026-09-09		 -12.24 7.98
MTD 8.88
On 2026-09-08		 7.79
On 2026-09-09		 -0.45 -5.45 8.88
On 2026-09-08		 7.79
On 2026-09-09		 -12.24 8.13
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
FEX

First Trust Large Cap Core AlphaDEX Fund

136.28 -1.14 -0.83 7,496
RRC

Range Resources Corporation

41.74 -0.15 -0.36 1,627,371
FHB

First Hawaiian Inc.

25.61 -0.20 -0.77 1,593,771
TAL

TAL Education Group

11.44 -0.38 -3.21 3,115,408
MBC

MasterBrand Inc.

7.80 -0.36 -4.41 1,467,393