MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	11.33	11.64	11.21	11.55	11.55	2.30%	2,035,745
Dec 2, 2025	11.33	11.41	10.99	11.29	11.29	0.80%	1,699,562
Dec 1, 2025	10.94	11.39	10.80	11.20	11.20	0.99%	2,001,412
Nov 28, 2025	11.16	11.16	11.03	11.09	11.09	-0.45%	1,229,222
Nov 26, 2025	10.90	11.38	10.90	11.14	11.14	1.27%	3,667,080
Nov 25, 2025	10.49	11.08	10.37	11.00	11.00	6.18%	2,670,195
Nov 24, 2025	10.05	10.42	9.89	10.36	10.36	2.07%	1,805,201
Nov 21, 2025	9.59	10.29	9.52	10.15	10.15	6.06%	2,255,886
Nov 20, 2025	9.67	9.78	9.49	9.57	9.57	-0.83%	1,432,282
Nov 19, 2025	9.44	9.71	9.33	9.65	9.65	2.22%	1,714,940
Nov 18, 2025	9.74	9.83	9.44	9.44	9.44	-3.87%	1,819,953
Nov 17, 2025	10.11	10.15	9.76	9.82	9.82	-3.25%	2,100,600
Nov 14, 2025	10.10	10.29	9.96	10.15	10.15	-0.98%	1,830,032
Nov 13, 2025	10.45	10.60	10.15	10.25	10.25	-2.94%	1,590,719
Nov 12, 2025	10.63	10.75	10.46	10.56	10.56	-0.19%	2,130,102
Nov 11, 2025	10.78	10.94	10.46	10.58	10.58	-1.03%	1,915,293
Nov 10, 2025	11.05	11.24	10.68	10.69	10.69	-2.73%	2,457,824
Nov 7, 2025	11.00	11.25	10.85	10.99	10.99	-0.63%	2,609,150
Nov 6, 2025	10.81	11.17	10.73	11.06	11.06	2.31%	2,142,529
Nov 5, 2025	11.79	12.17	10.64	10.81	10.81	-14.41%	6,658,349
Nov 4, 2025	12.36	12.77	12.17	12.63	12.63	1.45%	1,836,915
Nov 3, 2025	12.54	12.54	12.22	12.45	12.45	-1.43%	2,191,257
Oct 31, 2025	12.66	12.75	12.46	12.63	12.63	-0.24%	1,498,851
Oct 30, 2025	12.68	12.88	12.56	12.66	12.66	-1.02%	1,571,683
Oct 29, 2025	12.89	13.25	12.65	12.79	12.79	-1.46%	1,314,068
Oct 28, 2025	12.68	13.06	12.65	12.98	12.98	1.41%	1,016,572
Oct 27, 2025	12.86	13.06	12.73	12.80	12.80	-	962,573
Oct 24, 2025	13.17	13.28	12.79	12.80	12.80	-1.46%	682,228