Stockscreener 앱 받기
7.055
0.93%
0.045
Masterbrand Inc 주식 (MBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $7.29 | $6.99 | $0.31 | 858,768.0 | +0.93% |
| 2026-10-01 | $7.09 | $6.68 | $0.41 | 2,268,501.0 | +0.14% |
| 2026-09-30 | $7.15 | $6.84 | $0.305 | 5,140,676.0 | +0.43% |
| 2026-09-29 | $7.01 | $6.84 | $0.175 | 4,082,265.0 | +0.14% |
| 2026-09-28 | $7.20 | $6.79 | $0.405 | 3,807,902.0 | -3.73% |
| 2026-09-25 | $7.39 | $7.06 | $0.33 | 2,001,218.0 | +1.69% |
| 2026-09-24 | $7.26 | $6.94 | $0.32 | 3,587,834.0 | -1.39% |
| 2026-09-23 | $7.37 | $6.95 | $0.4232 | 3,602,281.0 | -0.41% |
| 2026-09-22 | $7.45 | $6.95 | $0.505 | 3,195,256.0 | +6.16% |
| 2026-09-21 | $6.97 | $6.57 | $0.41 | 3,900,922.0 | +3.02% |
| 2026-09-18 | $6.66 | $6.27 | $0.39 | 10,450,481.0 | +1.07% |
| 2026-09-17 | $6.91 | $6.40 | $0.505 | 4,971,212.0 | -1.36% |
| 2026-09-16 | $7.13 | $6.55 | $0.58 | 3,411,789.0 | -5.01% |
| 2026-09-15 | $7.10 | $6.84 | $0.26 | 3,610,914.0 | -1.55% |
| 2026-09-14 | $7.43 | $7.04 | $0.385 | 3,664,736.0 | -4.44% |
| 2026-09-11 | $7.58 | $7.33 | $0.25 | 1,912,167.0 | +0.00% |
| 2026-09-10 | $7.72 | $7.27 | $0.4489 | 2,358,512.0 | -4.74% |
| 2026-09-09 | $8.18 | $7.79 | $0.39 | 1,467,393.0 | -4.41% |
| 2026-09-08 | $8.88 | $8.15 | $0.7266 | 1,173,723.0 | -4.11% |
| 2026-09-04 | $8.67 | $8.12 | $0.545 | 1,564,121.0 | +4.16% |
| 2026-09-03 | $8.41 | $8.10 | $0.31 | 1,304,737.0 | +0.12% |
| 2026-09-02 | $8.32 | $7.98 | $0.34 | 2,883,221.0 | +2.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.29 | $6.68 | $0.615 | 3,127,269.0 | +1.07% |
| 2026-09 | $8.88 | $6.27 | $2.61 | 70,767,893.0 | -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% |
1.79%
0.87%
자본화:
|
볼륨(24시간):