MasterBrand, Inc.
MBCNYSEConsumer Cyclical● Active
$8.69
+$0.23(+2.66%)
Market Cap$1.1B
P/E Ratio—
52W High$14.22
52W Low$6.605
MasterBrand, Inc.（MBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.67
Nov 6, 2024
-58.2% from here
5-Year Low5Y
$6.61
May 19, 2026
+30.7% from low
IPO Priceadj.
$10.00
Dec 9, 2022
-13.6% since IPO
1 Year Ago
$10.60
Jun 9, 2025
-18.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.31 | $8.57 | $8.10 | $8.46 | $8.46 | 3.5M | +1.81% |
| Jun 4, 2026 | $8.52 | $8.59 | $7.98 | $8.32 | $8.32 | 4.1M | -2.35% |
| Jun 3, 2026 | $8.73 | $8.76 | $8.38 | $8.50 | $8.50 | 4.9M | -2.63% |
| Jun 2, 2026 | $8.55 | $8.78 | $8.44 | $8.48 | $8.48 | 7.6M | -0.82% |
| Jun 1, 2026 | $8.62 | $8.69 | $8.25 | $8.65 | $8.65 | 5.7M | +0.35% |
| May 29, 2026 | $8.88 | $9.03 | $8.66 | $8.68 | $8.68 | 8.2M | -2.25% |
| May 28, 2026 | $9.10 | $9.69 | $9.06 | $9.08 | $9.08 | 5.3M | -0.22% |
| May 27, 2026 | $8.45 | $9.37 | $8.33 | $9.31 | $9.31 | 8.4M | +10.18% |
| May 26, 2026 | $7.84 | $8.48 | $7.73 | $8.26 | $8.26 | 7.1M | +5.36% |
| May 22, 2026 | $7.54 | $7.71 | $7.51 | $7.71 | $7.71 | 1.6M | +2.25% |
| May 21, 2026 | $7.04 | $7.65 | $6.85 | $7.60 | $7.60 | 2.9M | +7.95% |
| May 20, 2026 | $6.79 | $7.13 | $6.65 | $7.12 | $7.12 | 2.9M | +4.86% |
| May 19, 2026 | $7.02 | $7.02 | $6.61 | $6.78 | $6.78 | 3.0M | -3.42% |
| May 18, 2026 | $6.97 | $7.09 | $6.89 | $7.05 | $7.05 | 3.1M | +1.15% |
| May 15, 2026 | $7.12 | $7.24 | $6.94 | $7.00 | $7.00 | 3.3M | -1.69% |
| May 14, 2026 | $7.06 | $7.21 | $6.98 | $7.16 | $7.16 | 2.1M | +1.42% |
| May 13, 2026 | $7.09 | $7.09 | $6.81 | $6.99 | $6.99 | 4.1M | -1.41% |
| May 12, 2026 | $7.34 | $7.47 | $7.07 | $7.18 | $7.18 | 2.9M | -2.18% |
| May 11, 2026 | $7.49 | $7.56 | $7.13 | $7.26 | $7.26 | 4.7M | -3.07% |
| May 8, 2026 | $7.82 | $7.88 | $7.59 | $7.61 | $7.61 | 3.9M | -2.69% |
Showing 1–20 of 874 records
Annual Stock Price Performance · MBC
Jan 1 → Dec 31 · 5 years2026-23.4%$11.05 → $8.46
-23.4%
2025-24.8%$14.69 → $11.04
-24.8%
2024-0.5%$14.68 → $14.61
-0.5%
2023+99.6%$7.44 → $14.85
+99.6%
2022-46.1%$14.00 → $7.55
-46.1%
Best Year2023 · +99.6%
Worst Year2022 · -46.1%
Positive Years1 / 5
Avg Annual Return+1.0%
5Y Total Return-39.6%
5Y CAGR~-9.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in MBC?
If you invested $1,000 in MBC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$864
Total Return-13.6%
CAGR~-3.6% / yr
Profit$-136
Based on Dec 9, 2022 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MasterBrand, Inc.（MBC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBC 历史股价FMP 日线复权 OHLCV