Skip to main content
MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
14.46
-0.15 (-1.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

MasterBrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.4514.8414.3714.4614.46-1.03%7,852,914
Dec 19, 202415.0515.3514.5314.6114.61-2.21%1,579,472
Dec 18, 202416.2516.2514.8414.9414.94-7.43%1,184,677
Dec 17, 202416.1116.2115.6316.1416.14-0.68%1,113,271
Dec 16, 202416.2116.3416.0016.2516.250.12%846,301
Dec 13, 202416.2816.4115.9816.2316.23-0.98%811,446
Dec 12, 202416.4316.5716.2116.3916.39-0.79%1,184,125
Dec 11, 202416.5716.6916.3716.5216.520.67%483,212
Dec 10, 202416.6516.8116.3916.4116.41-2.26%504,899
Dec 9, 202416.7917.0216.6616.7916.791.27%581,302
Dec 6, 202416.9116.9116.4716.5816.58-0.60%554,338
Dec 5, 202417.1317.3316.6116.6816.68-2.68%812,322
Dec 4, 202417.1117.3317.0417.1417.14-0.58%454,306
Dec 3, 202417.4117.7117.1517.2417.24-0.46%454,340
Dec 2, 202417.3817.4917.2317.3217.320.12%680,315
Nov 29, 202417.3617.4317.1717.3017.300.70%426,366
Nov 27, 202417.4917.6917.1817.1817.18-0.46%491,241
Nov 26, 202417.6317.6717.0117.2617.26-3.52%859,605
Nov 25, 202417.3318.4317.3317.8917.894.07%1,413,768
Nov 22, 202416.8317.2616.8017.1917.192.87%656,832
Nov 21, 202416.5416.9416.5116.7116.711.77%691,442
Nov 20, 202416.7016.7016.3716.4216.42-1.08%594,676
Nov 19, 202416.6216.6616.3916.6016.60-1.13%675,043
Nov 18, 202416.8817.0516.7116.7916.79-0.65%574,739
Nov 15, 202417.0417.0916.6916.9016.90-0.65%745,620
Nov 14, 202416.8717.0716.7217.0117.011.13%1,012,253
Nov 13, 202416.8317.1716.7916.8216.820.30%1,018,431
Nov 12, 202417.3517.6116.6916.7716.77-3.79%1,337,944
Nov 11, 202417.1917.8917.1017.4317.432.29%981,736
Nov 8, 202417.4417.6716.9717.0417.04-1.62%1,691,575
Nov 7, 202417.5917.9717.1317.3217.32-1.98%1,116,597
Nov 6, 202419.6220.6717.3517.6717.67-3.81%2,277,100
Nov 5, 202417.4418.4317.4418.3718.374.14%1,057,242
Nov 4, 202417.6618.1817.6117.6417.640.06%608,685
Nov 1, 202418.0618.3117.4917.6317.63-1.84%493,458
Oct 31, 202418.1518.2617.9017.9617.96-1.21%501,556
Oct 30, 202418.0218.4418.0018.1818.180.72%555,325
Oct 29, 202418.2118.3017.8818.0518.05-2.49%583,259
Oct 28, 202418.1918.6118.1918.5118.513.01%513,243
Oct 25, 202418.2218.4217.7717.9717.97-0.17%454,882
Oct 24, 202418.2718.3517.9218.0018.00-1.59%935,066
Oct 23, 202418.4618.5718.2018.2918.29-1.14%678,658
Oct 22, 202418.7718.8618.3118.5018.50-2.48%408,122
Oct 21, 202419.1919.2318.7518.9718.97-1.20%707,126
Oct 18, 202419.2019.3119.0619.2019.200.73%546,892
Oct 17, 202419.0019.1318.7419.0619.061.71%643,875
Oct 16, 202418.5318.7718.3418.7418.742.63%684,552
Oct 15, 202418.1418.4818.0418.2618.261.00%804,117
Oct 14, 202417.7518.1017.6618.0818.081.69%404,736
Oct 11, 202417.2017.7917.1617.7817.783.31%491,022
Oct 10, 202417.1817.3617.0117.2117.21-1.66%484,108
Oct 9, 202417.4817.6717.4017.5017.500.23%415,243
Oct 8, 202417.7217.7217.3917.4617.46-1.02%487,302
Oct 7, 202417.5717.9617.4917.6417.64-0.62%579,161
Oct 4, 202418.0518.1117.6017.7517.750.40%649,335
Oct 3, 202417.8518.0717.5417.6817.68-2.21%515,783
Oct 2, 202418.2418.5818.0618.0818.08-1.42%587,833
Oct 1, 202418.4318.5518.1218.3418.34-1.08%585,465
Sep 30, 202418.2518.5818.0518.5418.541.09%699,460
Sep 27, 202417.9318.5017.8318.3418.343.38%746,986
Sep 26, 202417.9217.9617.6317.7417.741.26%1,012,643
Sep 25, 202418.0018.1017.5117.5217.52-2.88%1,160,686
Sep 24, 202418.3418.5317.8818.0418.04-1.69%1,286,430
Sep 23, 202418.9719.1018.3218.3518.35-2.76%1,393,865
Sep 20, 202418.6418.9318.4818.8718.870.21%4,447,744
Sep 19, 202418.2818.8317.9418.8318.835.85%1,348,939
Sep 18, 202417.4218.1117.2117.7917.792.60%1,518,731
Sep 17, 202417.1317.4216.9717.3417.342.60%725,694
Sep 16, 202416.7216.9816.4516.9016.901.87%585,487
Sep 13, 202416.2716.6116.2016.5916.594.01%507,565
Sep 12, 202415.9616.0415.7715.9515.950.25%562,385
Sep 11, 202415.6115.9715.3515.9115.911.27%575,732
Sep 10, 202415.4915.7515.2515.7115.711.22%923,347
Sep 9, 202415.8216.0215.4015.5215.52-1.83%1,071,446
Sep 6, 202416.0316.3215.7115.8115.81-0.75%557,957
Sep 5, 202415.9416.0615.5715.9315.930.25%797,528
Sep 4, 202415.5415.9715.3715.8915.892.32%1,701,149
Sep 3, 202415.9616.0815.4015.5315.53-3.18%1,266,928
Aug 30, 202415.9316.0615.6916.0416.041.71%892,481
Aug 29, 202415.8215.9215.4515.7715.771.09%455,367
Aug 28, 202415.4515.7915.4515.6015.60-692,819
Aug 27, 202416.2916.3215.4715.6015.60-5.80%1,028,430
Aug 26, 202416.8016.9016.5516.5616.56-0.18%461,342
Aug 23, 202416.0016.6815.9616.5916.594.67%540,542
Aug 22, 202415.7715.9215.6215.8515.850.06%383,096
Aug 21, 202415.5315.8715.3215.8415.843.19%588,951
Aug 20, 202415.6115.7415.3415.3515.35-2.42%486,772
Aug 19, 202415.8815.9815.6015.7315.73-0.38%438,174
Aug 16, 202415.5616.0215.5615.7915.790.57%874,001
Aug 15, 202415.6515.8615.4115.7015.703.36%652,886
Aug 14, 202415.1615.5215.0215.1915.192.22%1,023,803
Aug 13, 202414.6614.9914.5914.8614.861.71%940,161
Aug 12, 202415.1815.2014.5214.6114.61-3.63%930,105
Aug 9, 202415.4315.4515.0315.1615.16-1.88%527,847
Aug 8, 202415.1715.6215.1615.4515.452.32%766,516
Aug 7, 202415.4116.3715.0415.1015.10-6.91%1,238,401
Aug 6, 202415.6216.4315.4016.2216.222.66%772,702
Aug 5, 202415.2416.0115.1115.8015.80-3.66%882,702
Aug 2, 202416.3216.5416.1216.4016.40-4.09%678,500
Aug 1, 202418.1118.2816.9417.1017.10-5.26%725,038