$8.62
-0.440 (-4.86%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.73 | $9.69 | Monday, 22nd Jun 2026 MBC stock ended at $8.62. This is 4.86% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 6.63% from a day low at $8.60 to a day high of $9.17. |
| 90 days | $6.61 | $9.69 | |
| 52 weeks | $6.61 | $14.22 |
Historical MasterBrand, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $9.05 | $9.17 | $8.60 | $8.62 | 3 239 522 |
| Jun 18, 2026 | $8.71 | $9.21 | $8.63 | $9.06 | 4 823 678 |
| Jun 17, 2026 | $8.85 | $9.21 | $8.59 | $8.62 | 2 664 958 |
| Jun 16, 2026 | $9.24 | $9.30 | $8.84 | $8.86 | 2 521 571 |
| Jun 15, 2026 | $9.05 | $9.35 | $8.99 | $9.17 | 2 370 402 |
| Jun 12, 2026 | $9.23 | $9.27 | $8.86 | $8.88 | 2 233 725 |
| Jun 11, 2026 | $8.77 | $9.23 | $8.53 | $9.19 | 3 160 282 |
| Jun 10, 2026 | $8.73 | $9.18 | $8.73 | $8.80 | 2 963 072 |
| Jun 09, 2026 | $8.60 | $8.92 | $8.57 | $8.75 | 2 698 835 |
| Jun 08, 2026 | $8.58 | $8.86 | $8.40 | $8.58 | 2 703 310 |
| Jun 05, 2026 | $8.31 | $8.57 | $8.10 | $8.46 | 3 523 247 |
| Jun 04, 2026 | $8.52 | $8.59 | $7.98 | $8.32 | 4 071 812 |
| Jun 03, 2026 | $8.73 | $8.76 | $8.38 | $8.50 | 4 853 949 |
| Jun 02, 2026 | $8.55 | $8.78 | $8.44 | $8.48 | 7 616 300 |
| Jun 01, 2026 | $8.62 | $8.69 | $8.25 | $8.65 | 5 748 839 |
| May 29, 2026 | $8.88 | $9.03 | $8.67 | $8.67 | 5 539 406 |
| May 28, 2026 | $9.10 | $9.69 | $9.06 | $9.08 | 3 398 694 |
| May 27, 2026 | $8.46 | $9.37 | $8.33 | $9.31 | 7 757 414 |
| May 26, 2026 | $7.84 | $8.48 | $7.73 | $8.27 | 6 590 664 |
| May 22, 2026 | $7.54 | $7.71 | $7.51 | $7.70 | 0 |
| May 21, 2026 | $7.04 | $7.65 | $6.85 | $7.59 | 2 458 092 |
| May 20, 2026 | $6.79 | $7.13 | $6.65 | $7.11 | 2 583 192 |
| May 19, 2026 | $6.85 | $7.02 | $6.61 | $6.78 | 2 518 037 |
| May 18, 2026 | $7.01 | $7.09 | $6.89 | $7.04 | 2 728 860 |
| May 15, 2026 | $7.12 | $7.24 | $6.94 | $7.00 | 2 670 187 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MBC stock historical prices to predict future price movements?
Trend Analysis: Examine the MBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MBC