Skip to main content
MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
17.97
-0.03 (-0.17%)
Oct 25, 2024, 4:00 PM EDT - Market closed

MasterBrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202418.4718.6417.9818.0518.05-1.80%1,342,533
Jul 30, 202418.0918.4617.9018.3818.382.34%802,916
Jul 29, 202418.2518.3517.7517.9617.96-0.33%1,157,699
Jul 26, 202417.7418.3717.6518.0218.024.71%1,339,171
Jul 25, 202416.7517.4616.7417.2117.213.18%956,078
Jul 24, 202417.1517.3816.6716.6816.68-3.47%696,098
Jul 23, 202416.8317.5216.7217.2817.281.83%838,784
Jul 22, 202416.6317.0016.3916.9716.972.23%578,504
Jul 19, 202416.7917.0716.5216.6016.60-0.90%577,995
Jul 18, 202417.1617.7116.7016.7516.75-2.67%1,395,491
Jul 17, 202417.4017.9017.1617.2117.21-2.27%1,361,557
Jul 16, 202416.1817.6216.1317.6117.6110.34%1,157,731
Jul 15, 202415.3716.1215.3215.9615.964.59%1,174,153
Jul 12, 202415.1415.3215.1115.2615.262.07%1,024,228
Jul 11, 202414.9215.2814.6214.9514.954.11%1,115,200
Jul 10, 202414.0814.4013.9714.3614.362.43%913,139
Jul 9, 202414.2114.2813.9914.0214.02-1.75%874,322
Jul 8, 202414.5514.7314.2614.2714.27-1.25%663,270
Jul 5, 202414.5714.6114.3614.4514.45-1.30%514,874
Jul 3, 202414.5914.8814.5614.6414.640.21%298,242
Jul 2, 202414.4414.6414.4314.6114.611.25%974,960
Jul 1, 202414.7214.7714.3414.4314.43-1.70%590,407
Jun 28, 202414.8515.0514.5714.6814.68-0.07%1,171,987
Jun 27, 202414.5014.7214.4814.6914.691.66%650,143
Jun 26, 202414.3414.6514.3114.4514.45-0.07%590,769
Jun 25, 202414.9315.0014.3314.4614.46-3.54%698,275
Jun 24, 202415.0715.2114.9214.9914.990.54%1,340,301
Jun 21, 202415.0815.1014.7914.9114.91-1.13%4,176,599
Jun 20, 202415.0515.2414.9315.0815.08-0.72%908,587
Jun 18, 202415.4515.4615.1915.1915.19-1.56%678,853
Jun 17, 202415.5815.6315.2715.4315.43-1.15%935,441
Jun 14, 202415.5015.6815.2115.6115.61-1.27%564,218
Jun 13, 202416.0116.0515.6515.8115.81-1.56%528,210
Jun 12, 202416.0716.3515.8816.0616.062.95%855,190
Jun 11, 202415.9116.0015.5315.6015.60-2.74%803,239
Jun 10, 202415.6516.1515.6016.0416.041.26%966,392
Jun 7, 202415.8415.9815.6515.8415.84-0.69%588,034
Jun 6, 202416.0816.1615.8315.9515.95-1.42%407,582
Jun 5, 202416.2116.2416.0416.1816.180.50%433,987
Jun 4, 202415.9916.3615.9416.1016.10-0.31%855,819