MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	11.79	12.17	10.64	10.81	-	-14.41%	6,658,347
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
Oct 23, 2025	12.84	13.15	12.74	12.99	12.99	1.09%	1,084,638
Oct 22, 2025	12.75	13.00	12.62	12.85	12.85	0.23%	1,106,748
Oct 21, 2025	12.78	13.19	12.63	12.82	12.82	-0.54%	828,307
Oct 20, 2025	12.83	13.11	12.78	12.89	12.89	1.10%	905,526
Oct 17, 2025	12.87	13.02	12.71	12.75	12.75	-1.16%	1,004,795
Oct 16, 2025	13.22	13.36	12.86	12.90	12.90	-2.42%	1,124,340
Oct 15, 2025	13.16	13.37	13.02	13.22	13.22	1.07%	1,175,793
Oct 14, 2025	12.59	13.11	12.40	13.08	13.08	3.15%	1,232,151
Oct 13, 2025	12.86	12.98	12.68	12.68	12.68	-0.16%	1,140,673
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