No.4
Disclosure
2026/11/07 04:42
四半期報告書（10-Q）
MBC MasterBrand, Inc.US-listed
4 posts
MasterBrand, Inc. (MBC) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
MasterBrand, Inc. (MBC) Stock Price HistoryNear an all-time low
MasterBrand, Inc. closed at $6.72 on Nov 6, 2026, −5.4% over 1 month, −38.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$7.51Nov 4
1-Month Low$6.43Oct 12
1-Week Change−7.4%vs Oct 30
1-Month Change−5.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $946 today (−5.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −5.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.72 | −0.36 | −5.08% |
| Nov 5 (Thu) | $7.08 | −0.43 | −5.73% |
| Nov 4 (Wed) | $7.51 | +0.62 | +9.00% |
| Nov 3 (Tue) | $6.89 | −0.48 | −6.51% |
| Nov 2 (Mon) | $7.37 | +0.11 | +1.52% |
| Oct 30 (Fri) | $7.26 | +0.09 | +1.26% |
| Oct 29 (Thu) | $7.17 | +0.26 | +3.76% |
| Oct 28 (Wed) | $6.91 | +0.00 | +0.00% |
| Oct 27 (Tue) | $6.91 | +0.23 | +3.44% |
| Oct 26 (Mon) | $6.68 | −0.62 | −8.49% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$9.38Aug 19
3-Month Low$6.43Oct 12
1-Month Change−5.4%vs Oct 6
3-Month Change−25.3%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $747 today (−25.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −25.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $6.72 | −0.36 | −5.08% |
| Nov 5 (Thu) | $7.08 | −0.43 | −5.73% |
| Nov 4 (Wed) | $7.51 | +0.62 | +9.00% |
| Nov 3 (Tue) | $6.89 | −0.48 | −6.51% |
| Nov 2 (Mon) | $7.37 | +0.11 | +1.52% |
| Oct 30 (Fri) | $7.26 | +0.09 | +1.26% |
| Oct 29 (Thu) | $7.17 | +0.26 | +3.76% |
| Oct 28 (Wed) | $6.91 | +0.00 | +0.00% |
| Oct 27 (Tue) | $6.91 | +0.23 | +3.44% |
| Oct 26 (Mon) | $6.68 | −0.62 | −8.49% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$10.29Jun 30
6-Month Low$6.43Oct 12
3-Month Change−25.3%vs Aug 6
6-Month Change−12.7%vs May 6
If you had invested $1,000 6 months ago, it would be worth $873 today (−12.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −12.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.72 | −7.4% |
| Oct 2026 | $7.26 | +3.7% |
| Sep 2026 | $7.00 | −15.2% |
| Aug 2026 | $8.25 | +0.0% |
| Jul 2026 | $8.25 | −19.8% |
| Jun 2026 | $10.29 | +18.5% |
| May 2026 | $8.68 | −3.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$13.82Feb 10
52-Week Low$6.43Oct 12
Year to Date−39.1%vs Dec 31
From 52-Week High−51.4%Feb 10
If you had invested $1,000 1 year ago, it would be worth $611 today (−38.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −38.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $6.72 | −7.4% |
| Oct 2026 | $7.26 | +3.7% |
| Sep 2026 | $7.00 | −15.2% |
| Aug 2026 | $8.25 | +0.0% |
| Jul 2026 | $8.25 | −19.8% |
| Jun 2026 | $10.29 | +18.5% |
| May 2026 | $8.68 | −3.3% |
| Apr 2026 | $8.98 | +8.1% |
| Mar 2026 | $8.31 | −17.9% |
| Feb 2026 | $10.12 | −16.5% |
| Jan 2026 | $12.12 | +9.8% |
| Dec 2025 | $11.04 | −0.5% |
| Nov 2025 | $11.09 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$19.20Oct 14, 2024
3-Year Low$6.61Oct 9, 2026
Annualized Return−18.3%
Max Drawdown−65.6%
If you had invested $1,000 3 years ago, it would be worth $546 today (−45.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −45.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.72 | −39.1% |
| 2025 | $11.04 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$19.20Oct 14, 2024
5-Year Low$6.61Oct 9, 2026
Annualized Return−9.6%
Max Drawdown−65.6%
If you had invested $1,000 5 years ago, it would be worth $672 today (−32.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +87.5%, while this stock moved −32.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $6.72 | −39.1% |
| 2025 | $11.04 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2022). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 14:42 10-Q
- 11/05 16:08 8-K 決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
- 11/05 SCHEDULE 13G/A
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/11/06 06:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/26 21:53
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/24 21:33
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）