NYSE · MBC

MasterBrand, Inc.

Consumer Cyclical · Furnishings, Fixtures & Appliances

$9.29

Up+$0.08 (+0.87%)

Updated Aug 14, 2026, 7:31 AM

SID Score

5.5/10

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 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
Jul 29, 2026	$8.83	$8.915	$8.355	$8.48	2.31M
Jul 28, 2026	$8.83	$9.20	$8.83	$9.02	1.69M
Jul 27, 2026	$8.64	$8.85	$8.62	$8.75	1.35M
Jul 24, 2026	$8.38	$8.715	$8.3725	$8.50	1.37M
Jul 23, 2026	$8.25	$8.47	$8.111	$8.42	2.08M
Jul 22, 2026	$8.25	$8.56	$8.25	$8.40	1.34M
Jul 21, 2026	$8.49	$8.51	$8.25	$8.34	2M
Jul 20, 2026	$8.72	$8.735	$8.485	$8.49	2.04M
Jul 17, 2026	$8.99	$9.27	$8.58	$8.67	2.58M
Jul 16, 2026	$8.90	$9.255	$8.87	$9.15	1.81M