MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.13	13.32	12.66	12.70	12.70	-3.50%	1,751,672
Oct 9, 2025	13.26	13.32	13.05	13.16	13.16	-1.05%	1,922,438
Oct 8, 2025	12.91	13.49	12.80	13.30	13.30	3.58%	1,468,671
Oct 7, 2025	13.10	13.19	12.78	12.84	12.84	-1.61%	1,455,917
Oct 6, 2025	13.33	13.47	13.04	13.05	13.05	-1.81%	1,039,473
Oct 3, 2025	13.41	13.61	13.26	13.29	13.29	-0.75%	894,070
Oct 2, 2025	13.09	13.45	13.09	13.39	13.39	2.29%	1,218,139
Oct 1, 2025	13.19	13.26	12.96	13.09	13.09	-0.61%	1,157,432
Sep 30, 2025	13.35	13.41	12.89	13.17	13.17	-2.08%	1,295,893
Sep 29, 2025	13.80	13.80	13.31	13.45	13.45	-1.61%	1,622,526
Sep 26, 2025	13.70	13.95	13.35	13.67	13.67	6.05%	2,117,574
Sep 25, 2025	12.88	13.02	12.71	12.89	12.89	-0.54%	1,335,577
Sep 24, 2025	12.94	13.10	12.85	12.96	12.96	-0.61%	926,660
Sep 23, 2025	12.99	13.17	12.92	13.04	13.04	1.01%	939,670
Sep 22, 2025	13.15	13.20	12.71	12.91	12.91	-1.45%	1,906,703
Sep 19, 2025	13.47	13.47	12.96	13.10	13.10	-2.46%	2,786,629
Sep 18, 2025	13.38	13.82	13.29	13.43	13.43	1.21%	1,959,946
Sep 17, 2025	13.71	14.22	13.20	13.27	13.27	-2.86%	2,907,851
Sep 16, 2025	13.82	13.95	13.60	13.66	13.66	-0.51%	2,004,123
Sep 15, 2025	13.55	13.74	13.36	13.73	13.73	2.01%	1,343,417
Sep 12, 2025	13.33	13.54	13.14	13.46	13.46	-0.22%	1,829,045
Sep 11, 2025	12.99	13.50	12.88	13.49	13.49	5.23%	1,112,408
Sep 10, 2025	12.76	13.06	12.73	12.82	12.82	0.16%	1,378,207
Sep 9, 2025	13.27	13.30	12.66	12.80	12.80	-4.55%	1,820,125
Sep 8, 2025	13.39	13.47	13.09	13.41	13.41	-0.74%	1,579,369
Sep 5, 2025	13.26	13.83	13.23	13.51	13.51	3.45%	2,005,963
Sep 4, 2025	12.64	13.14	12.47	13.06	13.06	4.56%	1,725,741
Sep 3, 2025	12.65	12.75	12.38	12.49	12.49	-1.42%	1,615,339
Sep 2, 2025	12.50	12.74	12.46	12.67	12.67	-0.31%	1,551,150
Aug 29, 2025	12.85	12.88	12.57	12.71	12.71	-0.70%	772,894
Aug 28, 2025	13.20	13.20	12.69	12.80	12.80	-2.14%	1,016,883
Aug 27, 2025	13.19	13.36	12.95	13.08	13.08	-1.51%	895,617
Aug 26, 2025	13.13	13.35	12.99	13.28	13.28	0.61%	1,962,725
Aug 25, 2025	13.06	13.30	13.05	13.20	13.20	-0.15%	1,645,276
Aug 22, 2025	12.39	13.30	12.29	13.22	13.22	7.74%	1,264,121
Aug 21, 2025	12.11	12.30	12.01	12.27	12.27	-0.24%	1,008,843
Aug 20, 2025	12.73	12.76	12.24	12.30	12.30	-3.38%	983,385
Aug 19, 2025	12.65	13.02	12.54	12.73	12.73	2.17%	1,626,579
Aug 18, 2025	12.53	12.63	12.35	12.46	12.46	-0.48%	1,294,151
Aug 15, 2025	12.81	12.81	12.41	12.52	12.52	-1.49%	1,509,440
Aug 14, 2025	12.91	13.14	12.57	12.71	12.71	-4.29%	1,047,667
Aug 13, 2025	12.55	13.33	12.51	13.28	13.28	6.50%	3,217,945
Aug 12, 2025	11.92	12.61	11.81	12.47	12.47	6.13%	3,180,475
Aug 11, 2025	12.03	12.12	11.55	11.75	11.75	-1.34%	2,623,073
Aug 8, 2025	12.15	12.15	11.75	11.91	11.91	-0.58%	2,184,687
Aug 7, 2025	12.95	12.99	11.75	11.98	11.98	-3.23%	3,742,859
Aug 6, 2025	11.60	12.62	11.54	12.38	12.38	9.27%	8,042,015
Aug 5, 2025	11.22	11.49	11.22	11.33	11.33	0.71%	744,018
Aug 4, 2025	11.07	11.28	11.04	11.25	11.25	1.81%	632,468
Aug 1, 2025	10.99	11.10	10.76	11.05	11.05	0.18%	794,248