MBC: MasterBrand Inc.

As of Thursday, June 18th, 2026

$ 9.06

+0.44 +5.10%

Open: 8.71
High: 9.21
Low: 8.63
Volume: 6,204,603
Previous Close on Wednesday, June 17th, 2026

$ 8.62

-0.24 -2.71%

Open: 8.85
High: 9.21
Low: 8.59
Volume: 3,274,292

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-15 9.05 9.35 8.99 9.17 2,883,521 +0.29 +3.27
2026-06-12 9.19 9.27 8.86 8.88 2,504,211 -0.31 -3.37
2026-06-11 8.77 9.23 8.53 9.19 3,620,317 +0.39 +4.43
2026-06-10 8.90 9.18 8.73 8.80 3,005,549 +0.05 +0.57
2026-06-09 8.60 8.92 8.57 8.75 2,698,833 +0.17 +1.98
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 9.35
On 2026-06-15		 8.59
On 2026-06-17		 -0.13 -1.41 9.35
On 2026-06-15		 8.59
On 2026-06-17		 -8.13 8.92
10D 9.35
On 2026-06-15		 8.10
On 2026-06-05		 0.74 8.89 9.35
On 2026-06-15		 8.59
On 2026-06-17		 -8.13 8.84
20D 9.69
On 2026-05-28		 6.85
On 2026-05-21		 1.94 27.25 9.69
On 2026-05-28		 7.98
On 2026-06-04		 -17.60 8.65
WTD 9.35
On 2026-06-15		 8.59
On 2026-06-17		 0.18 2.03 9.35
On 2026-06-15		 8.59
On 2026-06-17		 -8.13 8.93
MTD 9.35
On 2026-06-15		 7.98
On 2026-06-04		 0.38 4.38 8.78
On 2026-06-02		 7.98
On 2026-06-04		 -9.11 8.74
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

9.06 +0.44 +5.10 6,204,603