XNYS
Datos históricos de MasterBrand, Inc.
MasterBrand, Inc. · MBC
$6.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:32 UTC
- Variación en el periodo
- −47.95%
- Máximo
- US$13.96
- 10 de febrero de 2026
- Mínimo
- US$6.27
- 18 de septiembre de 2026
- Volumen medio diario
- 2.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.83 | 7.00 | 6.48 | 6.61 | −4.62% | 2.35 M |
| 8 oct 2026 | 6.85 | 6.97 | 6.69 | 6.93 | 0.00% | 3 M |
| 7 oct 2026 | 6.97 | 6.97 | 6.68 | 6.93 | −2.39% | 2.64 M |
| 6 oct 2026 | 7.08 | 7.16 | 6.98 | 7.10 | +1.72% | 1.3 M |
| 5 oct 2026 | 6.98 | 7.07 | 6.86 | 6.98 | −0.57% | 2.89 M |
| 2 oct 2026 | 7.23 | 7.30 | 6.99 | 7.02 | +0.14% | 2.02 M |
| 1 oct 2026 | 7.00 | 7.09 | 6.68 | 7.01 | +0.14% | 2.27 M |
| 30 sep 2026 | 7.07 | 7.15 | 6.85 | 7.00 | +0.43% | 5.14 M |
| 29 sep 2026 | 6.98 | 7.02 | 6.84 | 6.97 | +0.14% | 4.08 M |
| 28 sep 2026 | 7.07 | 7.20 | 6.79 | 6.96 | −3.73% | 3.81 M |
| 25 sep 2026 | 7.13 | 7.39 | 7.06 | 7.23 | +1.69% | 2 M |
| 24 sep 2026 | 7.13 | 7.26 | 6.94 | 7.11 | −1.39% | 3.59 M |
| 23 sep 2026 | 6.95 | 7.37 | 6.95 | 7.21 | −0.41% | 3.6 M |
| 22 sep 2026 | 7.04 | 7.45 | 6.95 | 7.24 | +6.16% | 3.2 M |
| 21 sep 2026 | 6.72 | 6.98 | 6.57 | 6.82 | +3.02% | 3.9 M |
| 18 sep 2026 | 6.57 | 6.66 | 6.27 | 6.62 | +1.07% | 10.45 M |
| 17 sep 2026 | 6.84 | 6.91 | 6.40 | 6.55 | −1.36% | 4.97 M |
| 16 sep 2026 | 7.06 | 7.13 | 6.55 | 6.64 | −5.01% | 3.41 M |
| 15 sep 2026 | 7.10 | 7.10 | 6.84 | 6.99 | −1.55% | 3.61 M |
| 14 sep 2026 | 7.25 | 7.43 | 7.05 | 7.10 | −4.44% | 3.67 M |
| 11 sep 2026 | 7.58 | 7.58 | 7.33 | 7.43 | 0.00% | 1.91 M |
| 10 sep 2026 | 7.67 | 7.72 | 7.27 | 7.43 | −4.74% | 2.36 M |
| 9 sep 2026 | 8.12 | 8.18 | 7.79 | 7.80 | −4.41% | 1.54 M |
| 8 sep 2026 | 8.50 | 8.88 | 8.15 | 8.16 | −4.11% | 1.18 M |
| 4 sep 2026 | 8.13 | 8.67 | 8.13 | 8.51 | +4.16% | 1.56 M |
| 3 sep 2026 | 8.28 | 8.41 | 8.10 | 8.17 | +0.12% | 1.3 M |
| 2 sep 2026 | 7.99 | 8.32 | 7.98 | 8.16 | +2.51% | 2.88 M |
| 1 sep 2026 | 8.15 | 8.25 | 7.82 | 7.96 | −3.52% | 2.68 M |
| 31 ago 2026 | 8.47 | 8.47 | 8.20 | 8.25 | −4.40% | 2.47 M |
| 28 ago 2026 | 8.75 | 8.87 | 8.49 | 8.63 | −0.35% | 1.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.