MBC: MasterBrand Inc.

As of Tuesday, October 20th, 2026

$ 6.69

+0.26 +4.04%

Open: 6.47
High: 6.82
Low: 6.47
Volume: 2,576,434
Previous Close on Monday, October 19th, 2026

$ 6.43

-0.33 -4.88%

Open: 6.77
High: 6.82
Low: 6.41
Volume: 1,935,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 6.47 6.82 6.47 6.69 2,576,434 +0.26 +4.04
2026-10-19 6.77 6.82 6.41 6.43 1,935,061 -0.33 -4.88
2026-10-16 6.85 7.04 6.70 6.76 1,983,928 -0.08 -1.17
2026-10-15 6.63 6.95 6.63 6.84 3,054,361 +0.38 +5.88
2026-10-14 6.51 6.54 6.17 6.46 5,338,599 -0.20 -3.00
2026-10-13 6.49 6.78 6.46 6.66 2,509,778 +0.23 +3.58
2026-10-12 6.53 6.64 6.36 6.43 2,268,150 -0.18 -2.72
2026-10-09 6.83 7.00 6.48 6.61 2,348,885 -0.32 -4.62
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 7.04
On 2026-10-16		 6.17
On 2026-10-14		 0.03 0.45 7.04
On 2026-10-16		 6.41
On 2026-10-19		 -8.96 6.64
10D 7.04
On 2026-10-16		 6.17
On 2026-10-14		 -0.41 -5.77 7.00
On 2026-10-09		 6.17
On 2026-10-14		 -11.79 6.67
20D 7.39
On 2026-09-25		 6.17
On 2026-10-14		 -0.55 -7.60 7.39
On 2026-09-25		 6.17
On 2026-10-14		 -16.51 6.87
WTD 6.82
On 2026-10-19		 6.41
On 2026-10-19		 -0.07 -1.04 6.82
On 2026-10-19		 6.47
On 2026-10-20		 -5.13 6.56
MTD 7.30
On 2026-10-02		 6.17
On 2026-10-14		 -0.31 -4.43 7.30
On 2026-10-02		 6.17
On 2026-10-14		 -15.42 6.78
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
OGN

Organon & Co.

13.76 +0.01 +0.07 2,550,030
FEX

First Trust Large Cap Core AlphaDEX Fund

136.57 +1.36 +1.01 11,254
FHB

First Hawaiian Inc.

25.39 +0.45 +1.80 1,765,824
ECG

Everus Construction Group Inc.

105.74 -2.96 -2.72 522,039
MBC

MasterBrand Inc.

6.69 +0.26 +4.04 2,576,434