NYSE · MBC

MasterBrand, Inc.

Consumer Cyclical · Furnishings, Fixtures & Appliances

$8.66

Down-$0.18 (-2.04%)

Updated Aug 28, 2026, 7:52 AM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MBC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$8.77	$8.92	$8.64	$8.66	1.26M
Aug 26, 2026	$9.10	$9.12	$8.80	$8.84	1.42M
Aug 25, 2026	$9.38	$9.44	$8.90	$9.05	1.38M
Aug 24, 2026	$9.19	$9.365	$9.10	$9.32	1.25M
Aug 21, 2026	$9.17	$9.23	$9.02	$9.11	1.51M
Aug 20, 2026	$9.13	$9.25	$9.009	$9.14	1.26M
Aug 19, 2026	$8.97	$9.54	$8.955	$9.38	2.67M
Aug 18, 2026	$8.96	$9.055	$8.75	$8.85	1.58M
Aug 17, 2026	$9.07	$9.14	$8.84	$8.99	1.45M
Aug 14, 2026	$9.16	$9.28	$9.075	$9.15	1.09M
Aug 13, 2026	$9.35	$9.54	$9.19	$9.29	1.07M
Aug 12, 2026	$9.26	$9.26	$8.94	$9.21	1.49M
Aug 11, 2026	$9.01	$9.33	$8.87	$9.22	1.17M
Aug 10, 2026	$9.28	$9.28	$8.85	$9.06	1.79M
Aug 7, 2026	$9.12	$9.485	$8.96	$9.37	2.24M
Aug 6, 2026	$8.99	$9.12	$8.82	$9.00	2.61M
Aug 5, 2026	$8.865	$9.305	$8.60	$9.14	2.43M
Aug 4, 2026	$9.05	$9.53	$9.001	$9.48	2.82M
Aug 3, 2026	$8.47	$9.025	$8.47	$8.92	1.92M
Jul 31, 2026	$8.21	$8.355	$8.05	$8.25	1.61M
Jul 30, 2026	$8.62	$8.68	$7.96	$8.15	3.52M