MBC
MasterBrand-WI (MBC)
NYSE
$6.41+$0.22 (+3.60%)
Price as of Nov 13, 2026 12:16 PM EST
  • $1.3B
    Market Cap
  • -39.61%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -3.73%
    Low Price$6.19
    High Price$7.51
  • 3 Months
    -32.79%
    Low Price$6.19
    High Price$9.38
  • 1 Year
    -39.61%
    Low Price$6.19
    High Price$13.82
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
6.58
6.72
6.19
6.19
-6.64%
3,362,728
11/11/2026
6.61
6.70
6.38
6.63
-0.45%
2,914,287
11/10/2026
6.88
7.11
6.57
6.66
-6.20%
3,012,508
11/09/2026
6.81
7.29
6.68
7.10
+5.65%
4,422,484
11/06/2026
6.69
7.06
6.46
6.72
-5.08%
3,283,700
11/05/2026
7.46
7.76
6.86
7.08
-5.73%
2,932,123
11/05/2026
$0.10 Earnings
11/04/2026
7.24
7.84
6.96
7.51
+9.00%
3,599,172
11/03/2026
7.34
7.49
6.86
6.89
-6.51%
2,439,135
11/02/2026
7.44
7.62
7.25
7.37
+1.52%
2,043,181
10/30/2026
7.23
7.39
7.13
7.26
+1.26%
2,055,517
10/29/2026
6.99
7.28
6.86
7.17
+3.76%
2,528,137
10/28/2026
6.86
6.98
6.78
6.91
0.00%
2,255,966
10/27/2026
6.75
6.91
6.61
6.91
+3.44%
2,921,201
10/26/2026
6.71
7.05
6.57
6.68
-8.49%
2,820,518
10/23/2026
7.23
7.34
7.08
7.30
-0.68%
1,642,323
10/22/2026
6.76
7.40
6.71
7.35
+8.73%
2,235,794
10/21/2026
6.72
6.78
6.58
6.76
+1.05%
2,239,601
10/20/2026
6.47
6.82
6.47
6.69
+4.04%
2,579,137
10/19/2026
6.77
6.82
6.41
6.43
-4.88%
1,935,069
10/16/2026
6.85
7.04
6.70
6.76
-1.17%
1,983,930
10/15/2026
6.63
6.95
6.63
6.84
+5.88%
3,053,057
10/14/2026
6.51
6.54
6.17
6.46
-3.00%
5,417,096
10/13/2026
6.49
6.78
6.46
6.66
+3.58%
2,509,781
10/12/2026
6.53
6.64
6.36
6.43
-2.72%
2,268,673
10/09/2026
6.83
7.00
6.48
6.61
-4.62%
2,348,284
10/08/2026
6.85
6.97
6.69
6.93
0.00%
2,996,295
10/07/2026
6.97
6.97
6.68
6.93
-2.39%
2,636,375
10/06/2026
7.08
7.16
6.98
7.10
+1.72%
1,296,763
10/05/2026
6.98
7.07
6.86
6.98
-0.57%
2,893,247
10/02/2026
7.23
7.30
6.99
7.02
+0.14%
2,022,354
10/01/2026
7.00
7.09
6.68
7.01
+0.14%
2,268,503
09/30/2026
7.07
7.15
6.85
7.00
+0.43%
5,140,696
09/29/2026
6.98
7.02
6.84
6.97
+0.14%
4,082,267
09/28/2026
7.07
7.20
6.79
6.96
-3.73%
3,807,905
09/25/2026
7.13
7.39
7.06
7.23
+1.69%
2,001,220
09/24/2026
7.13
7.26
6.94
7.11
-1.39%
3,587,835
09/23/2026
6.95
7.37
6.95
7.21
-0.41%
3,602,307
09/22/2026
7.04
7.45
6.95
7.24
+6.16%
3,195,323
09/21/2026
6.72
6.98
6.57
6.82
+3.02%
3,900,935
09/18/2026
6.57
6.66
6.27
6.62
+1.07%
10,453,243
09/17/2026
6.84
6.91
6.40
6.55
-1.36%
4,971,215
09/16/2026
7.06
7.13
6.55
6.64
-5.01%
3,411,945
09/15/2026
7.10
7.10
6.84
6.99
-1.55%
3,610,916
09/14/2026
7.25
7.43
7.05
7.10
-4.44%
3,673,240
09/11/2026
7.58
7.58
7.33
7.43
0.00%
1,912,169
09/10/2026
7.67
7.72
7.27
7.43
-4.74%
2,359,969
09/09/2026
8.12
8.18
7.79
7.80
-4.41%
1,542,774
09/08/2026
8.50
8.88
8.15
8.16
-4.11%
1,175,452
09/04/2026
8.13
8.67
8.13
8.51
+4.16%
1,564,125
09/03/2026
8.28
8.41
8.10
8.17
+0.12%
1,304,739
09/02/2026
7.99
8.32
7.98
8.16
+2.51%
2,883,223
09/01/2026
8.15
8.25
7.82
7.96
-3.52%
2,676,536
08/31/2026
8.47
8.47
8.20
8.25
-4.40%
2,467,140
08/28/2026
8.75
8.87
8.49
8.63
-0.35%
1,333,705
08/27/2026
8.77
8.92
8.64
8.66
-2.04%
1,263,447
08/26/2026
9.10
9.12
8.80
8.84
-2.32%
1,416,546
08/25/2026
9.38
9.44
8.90
9.05
-2.90%
1,381,526
08/24/2026
9.19
9.37
9.10
9.32
+2.31%
1,249,693
08/21/2026
9.17
9.23
9.02
9.11
-0.33%
1,506,539
08/20/2026
9.13
9.25
9.01
9.14
-2.56%
1,258,511
08/19/2026
8.97
9.54
8.96
9.38
+5.99%
2,669,918
08/18/2026
8.96
9.06
8.75
8.85
-1.56%
1,583,391
08/17/2026
9.07
9.14
8.84
8.99
-1.75%
1,446,770
08/14/2026
9.16
9.28
9.08
9.15
-1.51%
1,093,323
08/13/2026
9.35
9.54
9.19
9.29
+0.87%
1,068,682
08/12/2026
9.26
9.26
8.94
9.21
-0.11%
1,488,742
08/11/2026
9.01
9.33
8.87
9.22
+1.77%
1,174,249
08/10/2026
9.28
9.28
8.85
9.06
-3.31%
1,786,117
08/07/2026
9.12
9.49
8.96
9.37
+4.11%
2,244,786
08/06/2026
8.99
9.12
8.82
9.00
-1.53%
2,605,609
08/05/2026
8.87
9.31
8.60
9.14
-3.59%
2,426,877
08/04/2026
9.05
9.53
9.00
9.48
+6.28%
2,819,479
08/04/2026
$0.05 Earnings
08/03/2026
8.47
9.03
8.47
8.92
+8.12%
1,916,712
07/31/2026
8.21
8.36
8.05
8.25
+1.23%
1,607,589
07/30/2026
8.62
8.68
7.96
8.15
-3.89%
3,518,941
07/29/2026
8.83
8.92
8.36
8.48
-5.99%
2,306,775
07/28/2026
8.83
9.20
8.83
9.02
+3.09%
1,686,671
07/27/2026
8.64
8.85
8.62
8.75
+2.94%
1,353,237
07/24/2026
8.38
8.72
8.37
8.50
+0.95%
1,372,557
07/23/2026
8.25
8.47
8.11
8.42
+0.24%
2,075,663
07/22/2026
8.25
8.56
8.25
8.40
+0.72%
1,341,678
07/21/2026
8.49
8.51
8.25
8.34
-1.77%
1,995,905
07/20/2026
8.72
8.74
8.49
8.49
-2.08%
2,040,637
07/17/2026
8.99
9.27
8.58
8.67
-5.25%
2,584,389
07/16/2026
8.90
9.26
8.87
9.15
+2.81%
1,810,511
07/15/2026
8.93
9.16
8.86
8.90
-0.22%
1,389,831
07/14/2026
9.03
9.20
8.83
8.92
+1.25%
1,145,258
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