MBC: MasterBrand Inc.

As of Friday, May 29th, 2026

$ 8.68

-0.40 -4.41%

Open: 8.88
High: 9.03
Low: 8.66
Volume: 8,193,916
Previous Close on Thursday, May 28th, 2026

$ 9.08

-0.23 -2.47%

Open: 9.10
High: 9.69
Low: 9.06
Volume: 5,147,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 8.88 9.03 8.66 8.68 8,193,916 -0.40 -4.41
2026-05-28 9.10 9.69 9.06 9.08 5,147,627 -0.23 -2.47
2026-05-27 8.45 9.37 8.33 9.31 8,421,124 +1.05 +12.71
2026-05-26 7.84 8.48 7.73 8.26 7,116,222 +0.55 +7.13
2026-05-22 7.54 7.71 7.51 7.71 1,611,198 +0.11 +1.45
2026-05-21 7.04 7.65 6.85 7.60 2,900,014 +0.48 +6.74
2026-05-20 6.79 7.13 6.65 7.12 2,891,605 +0.34 +5.01
2026-05-19 7.02 7.02 6.61 6.78 2,959,129 -0.27 -3.83
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

8.68 -0.40 -4.41 8,193,916