MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	11.78	11.98	11.58	11.59	11.59	-1.70%	2,057,942
Feb 13, 2026	11.61	12.22	11.50	11.79	11.79	1.90%	3,444,452
Feb 12, 2026	12.03	12.40	11.51	11.57	11.57	-4.06%	3,745,171
Feb 11, 2026	10.99	12.33	10.99	12.06	12.06	-12.74%	7,848,736
Feb 10, 2026	13.56	13.96	13.47	13.82	13.82	2.75%	2,752,603
Feb 9, 2026	13.52	13.65	13.36	13.45	13.45	-1.03%	2,459,894
Feb 6, 2026	13.33	13.76	13.27	13.59	13.59	3.50%	3,017,257
Feb 5, 2026	13.34	13.40	12.98	13.13	13.13	-1.13%	1,373,759
Feb 4, 2026	13.01	13.37	12.83	13.28	13.28	2.23%	2,354,666
Feb 3, 2026	12.45	13.31	12.38	12.99	12.99	4.00%	1,533,407
Feb 2, 2026	12.15	12.62	12.02	12.49	12.49	3.05%	1,192,841
Jan 30, 2026	11.83	12.24	11.80	12.12	12.12	0.92%	1,450,268
Jan 29, 2026	12.04	12.11	11.74	12.01	12.01	0.84%	1,334,441
Jan 28, 2026	12.05	12.20	11.88	11.91	11.91	-0.92%	1,418,011
Jan 27, 2026	12.00	12.05	11.89	12.02	12.02	-0.83%	1,253,728
Jan 26, 2026	12.54	12.54	12.06	12.12	12.12	-3.58%	1,171,931
Jan 23, 2026	13.07	13.12	12.49	12.57	12.57	-3.83%	1,322,801
Jan 22, 2026	13.07	13.18	12.89	13.07	13.07	0.62%	790,768
Jan 21, 2026	12.48	13.00	12.44	12.99	12.99	4.76%	1,133,357
Jan 20, 2026	12.56	12.69	12.34	12.40	12.40	-3.88%	1,021,018
Jan 16, 2026	13.02	13.04	12.84	12.90	12.90	-0.69%	1,276,177
Jan 15, 2026	12.72	13.03	12.58	12.99	12.99	2.93%	1,304,253
Jan 14, 2026	12.45	12.79	12.21	12.62	12.62	2.27%	1,287,265
Jan 13, 2026	12.53	12.62	12.27	12.34	12.34	-0.80%	911,867
Jan 12, 2026	12.16	12.72	11.98	12.44	12.44	1.30%	1,882,066
Jan 9, 2026	11.83	12.30	11.69	12.28	12.28	5.50%	1,843,266
Jan 8, 2026	11.17	11.80	11.17	11.64	11.64	2.92%	2,070,261
Jan 7, 2026	11.52	11.53	11.24	11.31	11.31	-0.96%	1,036,744
Jan 6, 2026	11.13	11.48	10.91	11.42	11.42	1.33%	1,485,199
Jan 5, 2026	11.19	11.66	11.19	11.27	11.27	-0.09%	937,932
Jan 2, 2026	11.05	11.34	11.02	11.28	11.28	2.17%	1,708,482
Dec 31, 2025	11.05	11.16	10.94	11.04	11.04	-	1,350,034
Dec 30, 2025	11.11	11.27	11.03	11.04	11.04	-1.16%	932,878
Dec 29, 2025	11.24	11.30	11.05	11.17	11.17	-0.89%	1,256,284
Dec 26, 2025	11.23	11.30	11.06	11.27	11.27	0.54%	840,192
Dec 24, 2025	11.15	11.30	11.11	11.21	11.21	0.36%	758,638
Dec 23, 2025	11.26	11.32	11.14	11.17	11.17	-0.89%	993,104
Dec 22, 2025	11.20	11.34	11.16	11.27	11.27	0.54%	1,039,733
Dec 19, 2025	11.41	11.50	11.08	11.21	11.21	-2.44%	1,741,406
Dec 18, 2025	11.63	11.81	11.49	11.49	11.49	0.26%	908,179
Dec 17, 2025	11.40	11.69	11.32	11.46	11.46	-0.35%	1,357,224
Dec 16, 2025	11.61	11.69	11.44	11.50	11.50	-0.52%	1,320,468
Dec 15, 2025	11.76	11.76	11.48	11.56	11.56	-0.77%	1,178,712
Dec 12, 2025	12.02	12.02	11.54	11.65	11.65	-2.27%	1,493,429
Dec 11, 2025	11.73	11.93	11.65	11.92	11.92	2.58%	1,640,107
Dec 10, 2025	11.01	11.75	10.88	11.62	11.62	5.54%	1,561,710
Dec 9, 2025	11.02	11.12	10.94	11.01	11.01	-0.72%	1,791,962
Dec 8, 2025	11.20	11.22	10.92	11.09	11.09	-0.45%	1,546,453
Dec 5, 2025	11.18	11.29	11.05	11.14	11.14	-0.71%	1,613,028
Dec 4, 2025	11.52	11.53	11.21	11.22	11.22	-2.86%	1,556,485