MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
10.04
-0.48 (-4.56%)
Jun 13, 2025, 3:12 PM - Market open
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 10.28 | 10.53 | 10.06 | 10.06 | - | -4.37% | 442,567 |
| Jun 12, 2025 | 10.42 | 10.60 | 10.12 | 10.52 | 10.52 | -0.09% | 598,489 |
| Jun 11, 2025 | 11.10 | 11.10 | 10.50 | 10.53 | 10.53 | -3.66% | 633,446 |
| Jun 10, 2025 | 10.70 | 11.02 | 10.60 | 10.93 | 10.93 | 3.11% | 755,216 |
| Jun 9, 2025 | 10.56 | 10.65 | 10.42 | 10.60 | 10.60 | 1.92% | 588,824 |
| Jun 6, 2025 | 10.56 | 10.61 | 10.31 | 10.40 | 10.40 | 0.68% | 505,313 |
| Jun 5, 2025 | 10.22 | 10.41 | 10.15 | 10.33 | 10.33 | 0.78% | 789,051 |
| Jun 4, 2025 | 10.26 | 10.33 | 10.13 | 10.25 | 10.25 | 0.49% | 926,652 |
| Jun 3, 2025 | 9.86 | 10.21 | 9.71 | 10.20 | 10.20 | 3.87% | 774,512 |
| Jun 2, 2025 | 10.12 | 10.18 | 9.66 | 9.82 | 9.82 | -3.73% | 810,422 |
| May 30, 2025 | 10.18 | 10.27 | 10.09 | 10.20 | 10.20 | -0.68% | 954,190 |
| May 29, 2025 | 10.23 | 10.38 | 10.10 | 10.27 | 10.27 | 1.48% | 597,086 |
| May 28, 2025 | 10.11 | 10.19 | 10.03 | 10.12 | 10.12 | -0.20% | 687,473 |
| May 27, 2025 | 9.95 | 10.19 | 9.82 | 10.14 | 10.14 | 3.47% | 995,449 |
| May 23, 2025 | 9.71 | 9.81 | 9.63 | 9.80 | 9.80 | -1.51% | 834,011 |
| May 22, 2025 | 10.04 | 10.09 | 9.77 | 9.95 | 9.95 | -1.49% | 1,291,553 |
| May 21, 2025 | 10.67 | 10.70 | 10.02 | 10.10 | 10.10 | -7.42% | 1,253,798 |
| May 20, 2025 | 11.01 | 11.11 | 10.89 | 10.91 | 10.91 | -0.82% | 778,479 |
| May 19, 2025 | 10.87 | 11.06 | 10.87 | 11.00 | 11.00 | -1.52% | 679,310 |
| May 16, 2025 | 11.14 | 11.33 | 11.05 | 11.17 | 11.17 | 0.63% | 757,881 |
| May 15, 2025 | 10.87 | 11.13 | 10.72 | 11.10 | 11.10 | 2.12% | 886,441 |
| May 14, 2025 | 11.15 | 11.21 | 10.84 | 10.87 | 10.87 | -2.60% | 1,372,796 |
| May 13, 2025 | 11.23 | 11.45 | 10.95 | 11.16 | 11.16 | 1.00% | 1,601,363 |
| May 12, 2025 | 10.40 | 11.09 | 10.05 | 11.05 | 11.05 | 11.96% | 1,934,435 |
| May 9, 2025 | 10.40 | 10.44 | 9.78 | 9.87 | 9.87 | -4.64% | 1,829,938 |
| May 8, 2025 | 10.27 | 10.48 | 10.17 | 10.35 | 10.35 | 2.58% | 3,006,016 |
| May 7, 2025 | 11.10 | 11.33 | 10.07 | 10.09 | 10.09 | -15.78% | 4,280,410 |
| May 6, 2025 | 12.10 | 12.21 | 11.89 | 11.98 | 11.98 | -2.12% | 958,438 |
| May 5, 2025 | 12.36 | 12.45 | 12.24 | 12.24 | 12.24 | -2.00% | 496,342 |
| May 2, 2025 | 12.24 | 12.53 | 12.19 | 12.49 | 12.49 | 3.14% | 427,638 |
| May 1, 2025 | 12.24 | 12.38 | 12.01 | 12.11 | 12.11 | -0.33% | 791,889 |
| Apr 30, 2025 | 11.93 | 12.20 | 11.66 | 12.15 | 12.15 | 0.58% | 1,016,337 |
| Apr 29, 2025 | 11.80 | 12.13 | 11.67 | 12.08 | 12.08 | 1.77% | 648,389 |
| Apr 28, 2025 | 11.86 | 12.00 | 11.74 | 11.87 | 11.87 | 0.25% | 701,519 |
| Apr 25, 2025 | 11.78 | 11.90 | 11.68 | 11.84 | 11.84 | -0.08% | 594,922 |
| 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 |