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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 11.55 | 11.93 | 11.47 | 11.85 | 11.85 | 3.40% | 731,260 |
Apr 23, 2025 | 11.76 | 11.97 | 11.43 | 11.46 | 11.46 | 0.61% | 725,331 |
Apr 22, 2025 | 11.22 | 11.49 | 11.04 | 11.39 | 11.39 | 3.08% | 824,315 |
Apr 21, 2025 | 11.43 | 11.52 | 10.88 | 11.05 | 11.05 | -4.99% | 734,692 |
Apr 17, 2025 | 11.41 | 11.69 | 11.39 | 11.63 | 11.63 | 2.11% | 846,558 |
Apr 16, 2025 | 11.51 | 11.63 | 11.19 | 11.39 | 11.39 | -1.56% | 1,332,886 |
Apr 15, 2025 | 11.77 | 12.01 | 11.55 | 11.57 | 11.57 | -2.20% | 1,093,298 |
Apr 14, 2025 | 12.16 | 12.20 | 11.66 | 11.83 | 11.83 | -3.27% | 1,043,966 |
Apr 11, 2025 | 11.62 | 12.23 | 11.49 | 12.23 | 12.23 | 4.00% | 1,351,295 |
Apr 10, 2025 | 11.86 | 12.07 | 11.40 | 11.76 | 11.76 | -3.69% | 1,118,288 |
Apr 9, 2025 | 11.02 | 12.41 | 10.84 | 12.21 | 12.21 | 9.70% | 1,212,767 |
Apr 8, 2025 | 12.24 | 12.30 | 10.95 | 11.13 | 11.13 | -5.84% | 1,384,988 |
Apr 7, 2025 | 11.94 | 12.73 | 11.69 | 11.82 | 11.82 | -5.52% | 1,638,722 |
Apr 4, 2025 | 11.75 | 12.57 | 11.64 | 12.51 | 12.51 | 1.71% | 1,154,403 |
Apr 3, 2025 | 12.71 | 12.84 | 12.18 | 12.30 | 12.30 | -8.75% | 1,035,848 |
Apr 2, 2025 | 12.79 | 13.52 | 12.79 | 13.48 | 13.48 | 3.69% | 521,979 |
Apr 1, 2025 | 12.99 | 13.28 | 12.88 | 13.00 | 13.00 | -0.46% | 617,585 |
Mar 31, 2025 | 12.94 | 13.22 | 12.72 | 13.06 | 13.06 | -0.31% | 835,198 |
Mar 28, 2025 | 13.41 | 13.48 | 12.96 | 13.10 | 13.10 | -3.03% | 646,062 |
Mar 27, 2025 | 13.45 | 13.62 | 13.39 | 13.51 | 13.51 | -0.15% | 636,395 |
Mar 26, 2025 | 13.49 | 13.77 | 13.38 | 13.53 | 13.53 | 0.30% | 717,831 |
Mar 25, 2025 | 13.60 | 13.76 | 13.38 | 13.49 | 13.49 | -1.68% | 754,991 |
Mar 24, 2025 | 13.64 | 14.01 | 13.55 | 13.72 | 13.72 | 2.77% | 767,333 |
Mar 21, 2025 | 13.60 | 13.69 | 13.28 | 13.35 | 13.35 | -3.26% | 3,185,279 |
Mar 20, 2025 | 13.87 | 14.23 | 13.77 | 13.80 | 13.80 | -1.78% | 782,399 |
Mar 19, 2025 | 13.68 | 14.13 | 13.68 | 14.05 | 14.05 | 1.96% | 733,805 |
Mar 18, 2025 | 13.94 | 14.09 | 13.58 | 13.78 | 13.78 | 2.91% | 1,134,045 |
Mar 17, 2025 | 13.35 | 13.54 | 13.24 | 13.39 | 13.39 | - | 821,144 |
Mar 14, 2025 | 13.17 | 13.57 | 13.03 | 13.39 | 13.39 | 3.00% | 1,084,555 |
Mar 13, 2025 | 13.48 | 13.66 | 12.91 | 13.00 | 13.00 | -3.35% | 1,166,597 |
Mar 12, 2025 | 13.43 | 13.57 | 13.26 | 13.45 | 13.45 | 0.07% | 928,871 |
Mar 11, 2025 | 13.85 | 13.96 | 13.33 | 13.44 | 13.44 | -2.11% | 957,088 |
Mar 10, 2025 | 13.63 | 14.10 | 13.50 | 13.73 | 13.73 | -0.36% | 973,853 |
Mar 7, 2025 | 13.82 | 13.97 | 13.67 | 13.78 | 13.78 | -0.07% | 971,317 |
Mar 6, 2025 | 13.33 | 13.85 | 13.25 | 13.79 | 13.79 | 3.14% | 1,505,186 |
Mar 5, 2025 | 13.10 | 13.51 | 12.95 | 13.37 | 13.37 | 1.98% | 1,336,643 |
Mar 4, 2025 | 12.99 | 13.53 | 12.68 | 13.11 | 13.11 | -0.61% | 1,856,441 |
Mar 3, 2025 | 13.98 | 14.08 | 13.19 | 13.19 | 13.19 | -5.72% | 1,359,916 |
Feb 28, 2025 | 13.85 | 14.16 | 13.80 | 13.99 | 13.99 | 0.94% | 1,363,441 |
Feb 27, 2025 | 14.30 | 14.41 | 13.85 | 13.86 | 13.86 | -4.35% | 1,526,421 |
Feb 26, 2025 | 14.50 | 14.95 | 14.36 | 14.49 | 14.49 | 0.91% | 1,037,349 |
Feb 25, 2025 | 14.78 | 15.06 | 14.28 | 14.36 | 14.36 | -2.31% | 1,538,260 |
Feb 24, 2025 | 14.27 | 14.74 | 13.90 | 14.70 | 14.70 | 2.80% | 1,661,859 |
Feb 21, 2025 | 14.91 | 14.91 | 14.09 | 14.30 | 14.30 | -3.12% | 2,165,223 |
Feb 20, 2025 | 15.16 | 15.32 | 14.71 | 14.76 | 14.76 | -3.34% | 1,855,570 |
Feb 19, 2025 | 14.38 | 15.95 | 14.03 | 15.27 | 15.27 | -5.91% | 3,614,956 |
Feb 18, 2025 | 16.71 | 16.86 | 16.05 | 16.23 | 16.23 | -3.85% | 1,098,870 |
Feb 14, 2025 | 16.75 | 16.95 | 16.70 | 16.88 | 16.88 | 1.50% | 567,104 |
Feb 13, 2025 | 16.75 | 16.77 | 16.58 | 16.63 | 16.63 | 0.18% | 399,541 |
Feb 12, 2025 | 16.25 | 16.68 | 16.14 | 16.60 | 16.60 | -0.84% | 683,375 |