MBC
MasterBrand-WI (MBC)
NYSE
$8.81-$0.005 (-0.06%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $1.2B
    Market Cap
  • -24.12%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -0.79%
    Low Price$8.36
    High Price$10.29
  • 3 Months
    +0.23%
    Low Price$6.78
    High Price$10.29
  • 1 Year
    -24.12%
    Low Price$6.78
    High Price$13.82
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
9.02
9.18
8.72
8.81
-2.97%
1,742,565
07/10/2026
9.00
9.36
8.98
9.08
+0.89%
1,245,400
07/09/2026
8.71
9.12
8.60
9.00
+4.05%
1,794,466
07/08/2026
8.84
8.94
8.47
8.65
-4.10%
2,897,706
07/07/2026
9.38
9.42
8.94
9.02
-4.45%
1,914,065
07/06/2026
9.86
9.86
9.34
9.44
-4.45%
2,068,524
07/02/2026
9.97
10.04
9.69
9.88
-1.00%
1,967,628
07/01/2026
10.24
10.36
9.97
9.98
-3.01%
2,195,159
06/30/2026
10.01
10.32
9.93
10.29
+2.29%
2,569,151
06/29/2026
9.69
10.09
9.44
10.06
+1.82%
2,581,932
06/26/2026
9.52
9.90
9.42
9.88
+2.81%
5,859,896
06/25/2026
9.45
9.88
9.34
9.61
+2.89%
2,990,033
06/24/2026
8.42
9.36
8.42
9.34
+11.72%
4,533,924
06/23/2026
8.57
8.80
8.36
8.36
-3.02%
1,737,354
06/22/2026
9.05
9.18
8.59
8.62
-4.86%
3,239,993
06/18/2026
8.71
9.21
8.63
9.06
+5.10%
6,204,703
06/17/2026
8.85
9.21
8.59
8.62
-2.71%
3,275,295
06/16/2026
9.24
9.30
8.84
8.86
-3.38%
2,991,464
06/15/2026
9.05
9.35
8.99
9.17
+3.27%
2,883,521
06/12/2026
9.19
9.27
8.86
8.88
-3.37%
2,621,857
06/11/2026
8.77
9.23
8.53
9.19
+4.43%
3,620,675
06/10/2026
8.90
9.18
8.73
8.80
+0.57%
3,092,132
06/09/2026
8.60
8.92
8.57
8.75
+1.98%
2,698,835
06/08/2026
8.58
8.86
8.40
8.58
+1.42%
3,416,302
06/05/2026
8.31
8.58
8.10
8.46
+1.68%
3,523,249
06/04/2026
8.52
8.59
7.98
8.32
-2.12%
4,071,812
06/03/2026
8.73
8.76
8.38
8.50
+0.24%
4,853,816
06/02/2026
8.55
8.78
8.44
8.48
-1.97%
7,616,294
06/01/2026
8.62
8.69
8.25
8.65
-0.35%
5,748,839
05/29/2026
8.88
9.03
8.66
8.68
-4.41%
8,194,924
05/28/2026
9.10
9.69
9.06
9.08
-2.47%
5,265,864
05/27/2026
8.45
9.37
8.33
9.31
+12.71%
8,427,416
05/26/2026
7.84
8.48
7.73
8.26
+7.13%
7,122,336
05/22/2026
7.54
7.71
7.51
7.71
+1.45%
1,611,198
05/21/2026
7.04
7.65
6.85
7.60
+6.74%
2,901,990
05/20/2026
6.79
7.13
6.65
7.12
+5.01%
2,891,630
05/19/2026
7.02
7.02
6.61
6.78
-3.83%
2,958,969
05/18/2026
6.97
7.09
6.89
7.05
+0.71%
3,060,826
05/15/2026
7.12
7.24
6.94
7.00
-2.23%
3,272,988
05/14/2026
7.06
7.21
6.98
7.16
+2.43%
2,107,342
05/13/2026
7.09
7.09
6.81
6.99
-2.65%
4,241,645
05/12/2026
7.34
7.47
7.07
7.18
-1.10%
2,894,483
05/11/2026
7.49
7.56
7.13
7.26
-4.60%
4,660,389
05/08/2026
7.82
7.88
7.59
7.61
-2.69%
3,893,502
05/07/2026
7.85
8.06
7.74
7.82
+1.56%
4,245,503
05/06/2026
8.45
8.45
7.61
7.70
-8.66%
9,374,844
05/05/2026
8.26
8.55
8.14
8.43
+3.18%
3,558,805
05/05/2026
$0.06 Earnings
05/04/2026
8.96
9.04
8.17
8.17
-10.02%
4,477,249
05/01/2026
9.07
9.13
8.93
9.08
+1.11%
1,317,649
04/30/2026
9.13
9.27
8.92
8.98
-1.75%
2,630,845
04/29/2026
9.47
9.50
9.03
9.14
-3.28%
2,000,237
04/28/2026
9.38
9.48
9.21
9.45
+1.18%
1,033,906
04/27/2026
9.40
9.64
9.26
9.34
-0.21%
1,382,089
04/24/2026
9.28
9.50
9.17
9.36
+0.11%
1,603,700
04/23/2026
9.21
9.44
9.14
9.35
+2.19%
2,142,693
04/22/2026
9.28
9.33
9.05
9.15
+0.66%
1,123,545
04/21/2026
9.28
9.46
9.06
9.09
-1.52%
1,620,238
04/20/2026
8.91
9.24
8.87
9.23
+2.56%
1,920,540
04/17/2026
8.89
9.22
8.79
9.00
+4.65%
1,932,093
04/16/2026
8.55
8.67
8.43
8.60
+0.35%
1,418,325
04/15/2026
8.72
8.76
8.54
8.57
-1.72%
1,316,521
04/14/2026
8.87
9.00
8.72
8.72
-0.80%
1,536,999
04/13/2026
8.52
8.79
8.39
8.79
+2.81%
1,005,344
04/10/2026
8.67
8.71
8.48
8.55
-0.81%
1,035,625
04/09/2026
8.18
8.75
8.18
8.62
+3.48%
3,569,578
04/08/2026
8.66
8.88
8.23
8.33
+2.08%
2,710,771
04/07/2026
8.15
8.19
8.00
8.16
-0.49%
2,449,800
04/06/2026
7.98
8.25
7.79
8.20
+2.37%
2,795,741
04/02/2026
8.02
8.28
7.81
8.01
-2.79%
1,477,456
04/01/2026
8.30
8.44
8.22
8.24
-0.84%
2,251,407
03/31/2026
8.42
8.61
8.20
8.31
+1.22%
2,161,492
03/30/2026
8.33
8.40
8.19
8.21
-0.85%
2,146,783
03/27/2026
8.37
8.45
8.24
8.28
-2.47%
1,868,890
03/26/2026
8.57
8.78
8.32
8.49
-2.30%
1,824,633
03/25/2026
8.56
8.74
8.39
8.69
+2.96%
1,877,373
03/24/2026
8.07
8.63
8.02
8.44
+2.80%
2,252,058
03/23/2026
8.00
8.40
7.93
8.21
+6.76%
3,268,723
03/20/2026
7.73
7.79
7.58
7.69
-0.13%
3,713,623
03/19/2026
7.60
7.75
7.38
7.70
-0.39%
3,354,712
03/18/2026
8.12
8.23
7.73
7.73
-5.85%
2,726,661
03/17/2026
8.21
8.36
8.12
8.21
+0.98%
1,926,009
03/16/2026
8.24
8.35
8.12
8.13
-0.37%
1,418,294
03/13/2026
8.16
8.26
8.04
8.16
+0.99%
2,309,350
03/12/2026
8.27
8.32
7.95
8.08
-4.27%
2,292,827
03/11/2026
8.59
8.72
8.38
8.44
-2.09%
2,686,516
03/10/2026
8.48
8.94
8.37
8.62
+0.58%
2,874,488
03/09/2026
8.68
8.79
8.12
8.57
-4.25%
3,876,824
03/06/2026
9.11
9.11
8.73
8.95
-3.87%
3,868,317
03/05/2026
9.49
9.57
9.20
9.31
-2.92%
2,649,767
03/04/2026
9.92
9.92
9.52
9.59
-1.84%
2,743,985
03/03/2026
9.70
9.97
9.31
9.77
-2.30%
3,365,454
03/02/2026
9.83
10.11
9.71
10.00
-1.19%
2,630,771
02/27/2026
10.44
10.67
9.95
10.12
-4.80%
3,807,628
02/26/2026
10.67
10.76
10.06
10.63
+0.47%
3,700,889
02/25/2026
10.91
11.00
10.23
10.58
-2.31%
2,140,723
02/24/2026
10.97
11.18
10.80
10.83
-1.28%
2,261,532
02/23/2026
11.51
11.51
10.75
10.97
-4.77%
2,402,389
02/20/2026
11.57
12.01
11.40
11.52
-0.43%
3,756,508
02/19/2026
11.96
12.17
11.57
11.57
-3.82%
1,967,499