MBC: MasterBrand Inc.

As of Wednesday, September 30th, 2026

$ 7.00

+0.03 +0.43%

Open: 7.07
High: 7.15
Low: 6.85
Volume: 5,140,676
Previous Close on Tuesday, September 29th, 2026

$ 6.97

+0.01 +0.14%

Open: 6.98
High: 7.02
Low: 6.84
Volume: 4,082,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 7.07 7.15 6.85 7.00 5,140,676 +0.03 +0.43
2026-09-29 6.98 7.02 6.84 6.97 4,082,265 +0.01 +0.14
2026-09-28 7.07 7.20 6.79 6.96 3,807,902 -0.27 -3.73
2026-09-25 7.13 7.39 7.06 7.23 2,001,218 +0.12 +1.69
2026-09-24 7.13 7.26 6.94 7.11 3,587,834 -0.10 -1.39
2026-09-23 6.95 7.37 6.95 7.21 3,602,069 -0.03 -0.41
2026-09-22 7.04 7.45 6.95 7.24 3,195,131 +0.42 +6.16
2026-09-21 6.72 6.98 6.57 6.82 3,900,901 +0.20 +3.02
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 7.39
On 2026-09-25		 6.79
On 2026-09-28		 -0.21 -2.91 7.39
On 2026-09-25		 6.79
On 2026-09-28		 -8.12 7.05
10D 7.45
On 2026-09-22		 6.27
On 2026-09-18		 0.36 5.42 7.45
On 2026-09-22		 6.79
On 2026-09-28		 -8.86 6.97
20D 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -0.96 -12.06 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -29.36 7.31
WTD 7.20
On 2026-09-28		 6.79
On 2026-09-28		 -0.23 -3.18 7.20
On 2026-09-28		 6.84
On 2026-09-29		 -4.93 6.98
MTD 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -1.25 -15.15 8.88
On 2026-09-08		 6.27
On 2026-09-18		 -29.36 7.34
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

7.00 +0.03 +0.43 5,140,676