Stockscreener 앱 받기
12.89
0.54%
-0.07
시장 영업 전:
14.00
1.11
+8.61%
Masterbrand Inc 주식 (MBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $13.02 | $12.71 | $0.31 | 1,308,236.0 | -0.54% |
| 2025-09-24 | $13.10 | $12.85 | $0.2458 | 925,370.0 | -0.61% |
| 2025-09-23 | $13.17 | $12.92 | $0.25 | 939,670.0 | +1.01% |
| 2025-09-22 | $13.20 | $12.71 | $0.49 | 1,906,703.0 | -1.45% |
| 2025-09-19 | $13.47 | $12.96 | $0.515 | 2,786,429.0 | -2.46% |
| 2025-09-18 | $13.82 | $13.29 | $0.531 | 1,959,946.0 | +1.21% |
| 2025-09-17 | $14.22 | $13.20 | $1.02 | 2,907,647.0 | -2.86% |
| 2025-09-16 | $13.95 | $13.60 | $0.35 | 2,004,100.0 | -0.51% |
| 2025-09-15 | $13.74 | $13.36 | $0.38 | 1,343,215.0 | +2.01% |
| 2025-09-12 | $13.54 | $13.14 | $0.40 | 1,829,029.0 | -0.22% |
| 2025-09-11 | $13.50 | $12.88 | $0.62 | 1,112,108.0 | +5.23% |
| 2025-09-10 | $13.06 | $12.72 | $0.335 | 1,378,207.0 | +0.16% |
| 2025-09-09 | $13.30 | $12.65 | $0.645 | 1,820,020.0 | -4.55% |
| 2025-09-08 | $13.46 | $13.09 | $0.375 | 1,579,469.0 | -0.74% |
| 2025-09-05 | $13.83 | $13.22 | $0.6067 | 2,005,963.0 | +3.45% |
| 2025-09-04 | $13.14 | $12.47 | $0.67 | 1,725,741.0 | +4.56% |
| 2025-09-03 | $12.75 | $12.38 | $0.37 | 1,701,592.0 | -1.42% |
| 2025-09-02 | $12.74 | $12.46 | $0.285 | 1,551,031.0 | -0.31% |
| 2025-08-29 | $12.88 | $12.57 | $0.31 | 772,863.0 | -0.70% |
| 2025-08-28 | $13.20 | $12.69 | $0.51 | 1,016,883.0 | -2.14% |
| 2025-08-27 | $13.36 | $12.95 | $0.415 | 895,617.0 | -1.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.22 | $12.38 | $1.84 | 32,092,712.0 | +1.42% |
| 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% |
Masterbrand Inc 주식 (MBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.70 | $13.35 | $2.35 | 18,066,564.0 | +10.66% |
| 2023-11 | $13.79 | $10.94 | $2.86 | 14,344,455.0 | +20.79% |
| 2023-10 | $12.28 | $10.54 | $1.74 | 16,569,568.0 | -8.56% |
| 2023-09 | $13.19 | $11.26 | $1.93 | 14,818,588.0 | -5.15% |
| 2023-08 | $13.30 | $12.12 | $1.19 | 13,927,712.0 | +3.72% |
| 2023-07 | $12.66 | $10.96 | $1.70 | 18,029,694.0 | +6.19% |
| 2023-06 | $12.06 | $10.12 | $1.93 | 59,135,783.0 | +12.04% |
| 2023-05 | $11.11 | $7.61 | $3.50 | 25,622,954.0 | +28.62% |
| 2023-04 | $8.16 | $7.31 | $0.85 | 17,120,259.0 | +0.37% |
| 2023-03 | $9.09 | $7.08 | $2.01 | 21,472,550.0 | +0.00% |
1.08%
0.12%
자본화:
|
볼륨(24시간):