Stockscreener 앱 받기
6.68
8.49%
-0.62
시간 외 거래:
6.68
Masterbrand Inc 주식 (MBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $7.05 | $6.57 | $0.484 | 2,820,517.0 | -8.49% |
| 2026-10-23 | $7.33 | $7.08 | $0.26 | 1,642,323.0 | -0.68% |
| 2026-10-22 | $7.40 | $6.71 | $0.69 | 2,235,795.0 | +8.73% |
| 2026-10-21 | $6.78 | $6.58 | $0.20 | 2,239,601.0 | +1.05% |
| 2026-10-20 | $6.82 | $6.47 | $0.345 | 2,579,138.0 | +4.04% |
| 2026-10-19 | $6.82 | $6.41 | $0.415 | 1,935,070.0 | -4.88% |
| 2026-10-16 | $7.04 | $6.70 | $0.34 | 1,983,931.0 | -1.17% |
| 2026-10-15 | $6.95 | $6.63 | $0.32 | 3,053,058.0 | +5.88% |
| 2026-10-14 | $6.54 | $6.17 | $0.369 | 5,340,152.0 | -3.00% |
| 2026-10-13 | $6.78 | $6.46 | $0.315 | 2,509,782.0 | +3.58% |
| 2026-10-12 | $6.63 | $6.36 | $0.275 | 2,268,674.0 | -2.72% |
| 2026-10-09 | $7.00 | $6.48 | $0.515 | 2,348,285.0 | -4.62% |
| 2026-10-08 | $6.96 | $6.69 | $0.275 | 2,996,296.0 | +0.00% |
| 2026-10-07 | $6.97 | $6.68 | $0.29 | 2,636,376.0 | -2.39% |
| 2026-10-06 | $7.16 | $6.98 | $0.181 | 1,296,763.0 | +1.72% |
| 2026-10-05 | $7.07 | $6.86 | $0.21 | 2,893,247.0 | -0.57% |
| 2026-10-02 | $7.29 | $6.99 | $0.31 | 2,022,355.0 | +0.14% |
| 2026-10-01 | $7.09 | $6.68 | $0.41 | 2,268,503.0 | +0.14% |
| 2026-09-30 | $7.15 | $6.84 | $0.305 | 5,140,697.0 | +0.43% |
| 2026-09-29 | $7.01 | $6.84 | $0.175 | 4,082,265.0 | +0.14% |
Masterbrand Inc 주식 (MBC) 연도별 가격 이력
이 심층 분석에서는 Masterbrand Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Masterbrand Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Masterbrand Inc 주식 (MBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.40 | $6.17 | $1.23 | 45,069,866.0 | -4.57% |
| 2026-09 | $8.88 | $6.27 | $2.61 | 70,767,802.0 | -15.15% |
| 2026-08 | $9.54 | $8.20 | $1.34 | 36,106,868.0 | -0.12% |
| 2026-07 | $10.36 | $7.96 | $2.40 | 41,578,692.0 | -19.73% |
| 2026-06 | $10.31 | $7.98 | $2.33 | 79,891,805.0 | +18.55% |
| 2026-05 | $9.69 | $6.61 | $3.08 | 86,477,186.0 | -3.34% |
| 2026-04 | $9.64 | $7.79 | $1.86 | 38,951,805.0 | +8.06% |
| 2026-03 | $10.11 | $7.38 | $2.73 | 57,823,850.0 | -17.89% |
| 2026-02 | $13.96 | $9.95 | $4.01 | 54,831,753.0 | -16.50% |
| 2026-01 | $13.18 | $10.91 | $2.27 | 26,653,571.0 | +9.78% |
Masterbrand Inc 주식 (MBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.02 | $10.80 | $1.22 | 29,427,320.0 | -0.45% |
| 2025-11 | $12.77 | $9.33 | $3.44 | 43,971,005.0 | -12.19% |
| 2025-10 | $13.61 | $12.40 | $1.21 | 27,377,685.0 | -4.10% |
| 2025-09 | $14.22 | $12.38 | $1.84 | 35,840,156.0 | +3.62% |
| 2025-08 | $13.36 | $10.76 | $2.60 | 39,892,899.0 | +15.23% |
| 2025-07 | $12.31 | $10.79 | $1.52 | 15,569,030.0 | +0.91% |
| 2025-06 | $11.10 | $9.66 | $1.44 | 18,926,034.0 | +7.16% |
| 2025-05 | $12.53 | $9.63 | $2.90 | 26,308,130.0 | -16.05% |
| 2025-04 | $13.52 | $10.84 | $2.68 | 20,328,577.0 | -6.97% |
| 2025-03 | $14.23 | $12.72 | $1.51 | 21,326,759.0 | -6.65% |
| 2025-02 | $17.64 | $13.80 | $3.84 | 22,529,671.0 | -19.23% |
| 2025-01 | $18.15 | $14.40 | $3.75 | 17,502,667.0 | +18.55% |
Masterbrand Inc 주식 (MBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.71 | $13.90 | $3.81 | 21,182,634.0 | -16.65% |
| 2024-11 | $20.67 | $16.37 | $4.30 | 17,924,023.0 | -3.67% |
| 2024-10 | $19.31 | $17.01 | $2.30 | 12,800,019.0 | -3.13% |
| 2024-09 | $19.10 | $15.25 | $3.85 | 21,661,413.0 | +15.59% |
| 2024-08 | $18.28 | $14.52 | $3.76 | 15,050,782.0 | -11.14% |
| 2024-07 | $18.64 | $13.97 | $4.67 | 19,246,932.0 | +22.96% |
| 2024-06 | $16.99 | $14.31 | $2.68 | 16,453,612.0 | -12.15% |
| 2024-05 | $17.81 | $15.33 | $2.48 | 14,332,129.0 | +0.24% |
| 2024-04 | $19.01 | $16.33 | $2.68 | 13,546,836.0 | -11.05% |
| 2024-03 | $19.07 | $17.00 | $2.07 | 35,936,728.0 | +8.26% |
| 2024-02 | $17.61 | $13.37 | $4.24 | 20,092,846.0 | +23.03% |
| 2024-01 | $15.01 | $13.89 | $1.12 | 15,001,221.0 | -5.25% |
0.33%
0.08%
자본화:
|
볼륨(24시간):