Stockscreener 앱 받기
7.965
2.78%
0.255
Masterbrand Inc 주식 (MBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $7.99 | $7.72 | $0.265 | 109,410.0 | +3.24% |
| 2026-05-22 | $7.71 | $7.50 | $0.205 | 1,611,198.0 | +1.45% |
| 2026-05-21 | $7.65 | $6.85 | $0.80 | 2,901,990.0 | +6.74% |
| 2026-05-20 | $7.13 | $6.65 | $0.48 | 2,891,605.0 | +5.01% |
| 2026-05-19 | $7.02 | $6.61 | $0.415 | 2,958,969.0 | -3.83% |
| 2026-05-18 | $7.09 | $6.89 | $0.20 | 3,060,716.0 | +0.71% |
| 2026-05-15 | $7.24 | $6.93 | $0.30 | 3,272,988.0 | -2.23% |
| 2026-05-14 | $7.21 | $6.97 | $0.23 | 2,107,342.0 | +2.43% |
| 2026-05-13 | $7.09 | $6.80 | $0.285 | 4,241,640.0 | -2.65% |
| 2026-05-12 | $7.47 | $7.07 | $0.405 | 2,894,483.0 | -1.10% |
| 2026-05-11 | $7.56 | $7.12 | $0.435 | 4,660,374.0 | -4.60% |
| 2026-05-08 | $7.88 | $7.59 | $0.29 | 3,893,502.0 | -2.69% |
| 2026-05-07 | $8.06 | $7.74 | $0.32 | 4,245,498.0 | +1.56% |
| 2026-05-06 | $8.45 | $7.61 | $0.845 | 9,374,644.0 | -8.66% |
| 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% |
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 | $6.61 | $2.53 | 57,577,754.0 | -11.36% |
| 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% |
0.52%
0.33%
자본화:
|
볼륨(24시간):