MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
11.85
+0.39 (3.40%)
Apr 24, 2025, 4:00 PM EDT - Market closed

MasterBrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.5511.9311.4711.8511.853.40%731,260
Apr 23, 202511.7611.9711.4311.4611.460.61%725,331
Apr 22, 202511.2211.4911.0411.3911.393.08%824,315
Apr 21, 202511.4311.5210.8811.0511.05-4.99%734,692
Apr 17, 202511.4111.6911.3911.6311.632.11%846,558
Apr 16, 202511.5111.6311.1911.3911.39-1.56%1,332,886
Apr 15, 202511.7712.0111.5511.5711.57-2.20%1,093,298
Apr 14, 202512.1612.2011.6611.8311.83-3.27%1,043,966
Apr 11, 202511.6212.2311.4912.2312.234.00%1,351,295
Apr 10, 202511.8612.0711.4011.7611.76-3.69%1,118,288
Apr 9, 202511.0212.4110.8412.2112.219.70%1,212,767
Apr 8, 202512.2412.3010.9511.1311.13-5.84%1,384,988
Apr 7, 202511.9412.7311.6911.8211.82-5.52%1,638,722
Apr 4, 202511.7512.5711.6412.5112.511.71%1,154,403
Apr 3, 202512.7112.8412.1812.3012.30-8.75%1,035,848
Apr 2, 202512.7913.5212.7913.4813.483.69%521,979
Apr 1, 202512.9913.2812.8813.0013.00-0.46%617,585
Mar 31, 202512.9413.2212.7213.0613.06-0.31%835,198
Mar 28, 202513.4113.4812.9613.1013.10-3.03%646,062
Mar 27, 202513.4513.6213.3913.5113.51-0.15%636,395
Mar 26, 202513.4913.7713.3813.5313.530.30%717,831
Mar 25, 202513.6013.7613.3813.4913.49-1.68%754,991
Mar 24, 202513.6414.0113.5513.7213.722.77%767,333
Mar 21, 202513.6013.6913.2813.3513.35-3.26%3,185,279
Mar 20, 202513.8714.2313.7713.8013.80-1.78%782,399
Mar 19, 202513.6814.1313.6814.0514.051.96%733,805
Mar 18, 202513.9414.0913.5813.7813.782.91%1,134,045
Mar 17, 202513.3513.5413.2413.3913.39-821,144
Mar 14, 202513.1713.5713.0313.3913.393.00%1,084,555
Mar 13, 202513.4813.6612.9113.0013.00-3.35%1,166,597
Mar 12, 202513.4313.5713.2613.4513.450.07%928,871
Mar 11, 202513.8513.9613.3313.4413.44-2.11%957,088
Mar 10, 202513.6314.1013.5013.7313.73-0.36%973,853
Mar 7, 202513.8213.9713.6713.7813.78-0.07%971,317
Mar 6, 202513.3313.8513.2513.7913.793.14%1,505,186
Mar 5, 202513.1013.5112.9513.3713.371.98%1,336,643
Mar 4, 202512.9913.5312.6813.1113.11-0.61%1,856,441
Mar 3, 202513.9814.0813.1913.1913.19-5.72%1,359,916
Feb 28, 202513.8514.1613.8013.9913.990.94%1,363,441
Feb 27, 202514.3014.4113.8513.8613.86-4.35%1,526,421
Feb 26, 202514.5014.9514.3614.4914.490.91%1,037,349
Feb 25, 202514.7815.0614.2814.3614.36-2.31%1,538,260
Feb 24, 202514.2714.7413.9014.7014.702.80%1,661,859
Feb 21, 202514.9114.9114.0914.3014.30-3.12%2,165,223
Feb 20, 202515.1615.3214.7114.7614.76-3.34%1,855,570
Feb 19, 202514.3815.9514.0315.2715.27-5.91%3,614,956
Feb 18, 202516.7116.8616.0516.2316.23-3.85%1,098,870
Feb 14, 202516.7516.9516.7016.8816.881.50%567,104
Feb 13, 202516.7516.7716.5816.6316.630.18%399,541
Feb 12, 202516.2516.6816.1416.6016.60-0.84%683,375