Stockscreener 앱 받기
8.43
3.18%
0.26
Masterbrand Inc 주식 (MBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $8.55 | $8.14 | $0.41 | 3,558,782.0 | +3.18% |
| 2026-05-04 | $9.04 | $8.17 | $0.8745 | 4,476,972.0 | -10.02% |
| 2026-05-01 | $9.13 | $8.93 | $0.20 | 1,317,641.0 | +1.11% |
| 2026-04-30 | $9.27 | $8.91 | $0.355 | 2,630,845.0 | -1.75% |
| 2026-04-29 | $9.50 | $9.03 | $0.47 | 2,000,237.0 | -3.28% |
| 2026-04-28 | $9.48 | $9.21 | $0.275 | 1,033,404.0 | +1.18% |
| 2026-04-27 | $9.64 | $9.26 | $0.38 | 1,382,089.0 | -0.21% |
| 2026-04-24 | $9.49 | $9.17 | $0.325 | 1,603,700.0 | +0.11% |
| 2026-04-23 | $9.44 | $9.14 | $0.30 | 2,142,630.0 | +2.19% |
| 2026-04-22 | $9.33 | $9.05 | $0.28 | 1,123,545.0 | +0.66% |
| 2026-04-21 | $9.46 | $9.06 | $0.40 | 1,620,089.0 | -1.52% |
| 2026-04-20 | $9.23 | $8.87 | $0.365 | 1,920,539.0 | +2.56% |
| 2026-04-17 | $9.22 | $8.79 | $0.43 | 1,928,927.0 | +4.65% |
| 2026-04-16 | $8.66 | $8.43 | $0.235 | 1,418,112.0 | +0.35% |
| 2026-04-15 | $8.76 | $8.54 | $0.22 | 1,316,521.0 | -1.72% |
| 2026-04-14 | $8.99 | $8.71 | $0.28 | 1,536,999.0 | -0.80% |
| 2026-04-13 | $8.79 | $8.39 | $0.40 | 1,005,344.0 | +2.81% |
| 2026-04-10 | $8.71 | $8.48 | $0.23 | 1,035,605.0 | -0.81% |
| 2026-04-09 | $8.75 | $8.18 | $0.57 | 3,569,578.0 | +3.48% |
| 2026-04-08 | $8.88 | $8.22 | $0.655 | 2,710,693.0 | +2.08% |
| 2026-04-07 | $8.19 | $8.00 | $0.19 | 2,449,502.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.13 | $8.14 | $0.99 | 12,912,177.0 | -6.12% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):