NYSE · MBC

MasterBrand, Inc.

Consumer Cyclical · Furnishings, Fixtures & Appliances

$7.26

Up+$0.09 (+1.26%)

Updated Oct 31, 2026, 3:32 AM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MBC

MBC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MBC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$7.23	$7.39	$7.13	$7.26	2.06M
Oct 29, 2026	$6.99	$7.28	$6.855	$7.17	2.53M
Oct 28, 2026	$6.86	$6.98	$6.78	$6.91	2.26M
Oct 27, 2026	$6.75	$6.91	$6.605	$6.91	2.92M
Oct 26, 2026	$6.71	$7.049	$6.565	$6.68	2.82M
Oct 23, 2026	$7.23	$7.335	$7.075	$7.30	1.64M
Oct 22, 2026	$6.76	$7.40	$6.71	$7.35	2.24M
Oct 21, 2026	$6.72	$6.78	$6.58	$6.76	2.24M
Oct 20, 2026	$6.47	$6.815	$6.47	$6.69	2.58M
Oct 19, 2026	$6.77	$6.82	$6.405	$6.43	1.94M
Oct 16, 2026	$6.85	$7.035	$6.695	$6.76	1.98M
Oct 15, 2026	$6.63	$6.95	$6.63	$6.84	3.05M
Oct 14, 2026	$6.51	$6.539	$6.17	$6.46	5.34M
Oct 13, 2026	$6.49	$6.775	$6.46	$6.66	2.51M
Oct 12, 2026	$6.53	$6.635	$6.36	$6.43	2.27M
Oct 9, 2026	$6.83	$6.995	$6.48	$6.61	2.35M
Oct 8, 2026	$6.85	$6.965	$6.69	$6.93	3M
Oct 7, 2026	$6.97	$6.97	$6.68	$6.93	2.64M
Oct 6, 2026	$7.08	$7.16	$6.979	$7.10	1.3M
Oct 5, 2026	$6.98	$7.065	$6.855	$6.98	2.89M
Oct 2, 2026	$7.23	$7.295	$6.985	$7.02	2.02M