Stockscreener 앱 받기
11.64
1.44%
-0.17
시간 외 거래:
11.64
Masterbrand Inc 주식 (MBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $11.87 | $11.60 | $0.275 | 483,866.0 | -1.44% |
| 2025-07-23 | $11.84 | $11.72 | $0.12 | 329,756.0 | +0.94% |
| 2025-07-22 | $11.78 | $11.15 | $0.62 | 665,457.0 | +5.60% |
| 2025-07-21 | $11.58 | $11.06 | $0.52 | 596,566.0 | -1.86% |
| 2025-07-18 | $11.49 | $11.15 | $0.345 | 639,471.0 | -1.22% |
| 2025-07-17 | $11.52 | $11.20 | $0.3119 | 639,412.0 | +1.60% |
| 2025-07-16 | $11.33 | $11.02 | $0.31 | 817,163.0 | +0.90% |
| 2025-07-15 | $11.77 | $11.13 | $0.635 | 926,202.0 | -3.96% |
| 2025-07-14 | $11.86 | $11.41 | $0.45 | 505,527.0 | -1.53% |
| 2025-07-11 | $11.99 | $11.70 | $0.29 | 482,305.0 | -2.24% |
| 2025-07-10 | $12.31 | $11.52 | $0.79 | 1,291,453.0 | +3.70% |
| 2025-07-09 | $11.66 | $11.41 | $0.25 | 636,710.0 | +2.02% |
| 2025-07-08 | $11.66 | $11.23 | $0.43 | 719,203.0 | +0.44% |
| 2025-07-07 | $11.74 | $11.26 | $0.485 | 857,743.0 | -2.16% |
| 2025-07-03 | $11.91 | $11.52 | $0.40 | 467,270.0 | -1.86% |
| 2025-07-02 | $11.94 | $11.54 | $0.3941 | 1,250,696.0 | +1.11% |
| 2025-07-01 | $12.06 | $10.79 | $1.27 | 1,164,562.0 | +6.95% |
| 2025-06-30 | $10.98 | $10.69 | $0.30 | 1,111,383.0 | +1.49% |
| 2025-06-27 | $11.02 | $10.56 | $0.455 | 2,216,860.0 | -0.74% |
| 2025-06-26 | $10.93 | $10.72 | $0.21 | 943,067.0 | +0.93% |
| 2025-06-25 | $10.87 | $10.71 | $0.16 | 945,145.0 | -1.47% |
| 2025-06-24 | $11.07 | $10.70 | $0.37 | 745,467.0 | +3.02% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $12.31 | $10.79 | $1.52 | 12,957,228.0 | +6.50% |
| 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% |
2.99%
자본화:
|
볼륨(24시간):