MBC: MasterBrand Inc.

As of Friday, July 10th, 2026

$ 9.08

+0.08 +0.89%

Open: 9.00
High: 9.36
Low: 8.98
Volume: 1,245,400
Previous Close on Thursday, July 9th, 2026

$ 9.00

+0.35 +4.05%

Open: 8.71
High: 9.12
Low: 8.60
Volume: 1,794,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 9.00 9.36 8.98 9.08 1,245,400 +0.08 +0.89
2026-07-09 8.71 9.12 8.60 9.00 1,794,464 +0.35 +4.05
2026-07-08 8.84 8.94 8.47 8.65 2,897,706 -0.37 -4.10
2026-07-07 9.38 9.42 8.94 9.02 1,913,665 -0.42 -4.45
2026-07-06 9.86 9.86 9.34 9.44 2,068,524 -0.44 -4.45
2026-07-02 9.97 10.04 9.69 9.88 1,967,167 -0.10 -1.00
2026-07-01 10.24 10.36 9.97 9.98 2,144,518 -0.31 -3.01
2026-06-30 10.01 10.32 9.93 10.29 2,502,922 +0.23 +2.29
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 9.86
On 2026-07-06		 8.47
On 2026-07-08		 -0.80 -8.10 9.86
On 2026-07-06		 8.47
On 2026-07-08		 -14.10 9.04
10D 10.36
On 2026-07-01		 8.47
On 2026-07-08		 -0.53 -5.52 10.36
On 2026-07-01		 8.47
On 2026-07-08		 -18.20 9.53
20D 10.36
On 2026-07-01		 8.36
On 2026-06-23		 0.28 3.18 10.36
On 2026-07-01		 8.47
On 2026-07-08		 -18.20 9.25
WTD 9.86
On 2026-07-06		 8.47
On 2026-07-08		 -0.80 -8.10 9.86
On 2026-07-06		 8.47
On 2026-07-08		 -14.10 9.04
MTD 10.36
On 2026-07-01		 8.47
On 2026-07-08		 -1.21 -11.76 10.36
On 2026-07-01		 8.47
On 2026-07-08		 -18.20 9.29
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

32.07 -0.31 -0.96 523,462
ECG

Everus Construction Group Inc.

136.68 -1.96 -1.41 368,786
OGN

Organon & Co.

13.52 +0.03 +0.22 3,023,719
ECL

Ecolab Inc.

274.31 +1.28 +0.47 647,464
MBC

MasterBrand Inc.

9.08 +0.08 +0.89 1,245,400