MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
12.99
-0.13 (-0.95%)
Mar 31, 2025, 1:09 PM EDT - Market open
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.41 | 13.48 | 12.96 | 13.10 | 13.10 | -3.03% | 646,062 |
| Mar 27, 2025 | 13.45 | 13.62 | 13.39 | 13.51 | 13.51 | -0.15% | 636,395 |
| Mar 26, 2025 | 13.49 | 13.77 | 13.38 | 13.53 | 13.53 | 0.30% | 717,831 |
| Mar 25, 2025 | 13.60 | 13.76 | 13.38 | 13.49 | 13.49 | -1.68% | 754,991 |
| Mar 24, 2025 | 13.64 | 14.01 | 13.55 | 13.72 | 13.72 | 2.77% | 767,333 |
| Mar 21, 2025 | 13.60 | 13.69 | 13.28 | 13.35 | 13.35 | -3.26% | 3,185,279 |
| Mar 20, 2025 | 13.87 | 14.23 | 13.77 | 13.80 | 13.80 | -1.78% | 782,399 |
| Mar 19, 2025 | 13.68 | 14.13 | 13.68 | 14.05 | 14.05 | 1.96% | 733,805 |
| Mar 18, 2025 | 13.94 | 14.09 | 13.58 | 13.78 | 13.78 | 2.91% | 1,134,045 |
| Mar 17, 2025 | 13.35 | 13.54 | 13.24 | 13.39 | 13.39 | - | 821,144 |
| Mar 14, 2025 | 13.17 | 13.57 | 13.03 | 13.39 | 13.39 | 3.00% | 1,084,555 |
| Mar 13, 2025 | 13.48 | 13.66 | 12.91 | 13.00 | 13.00 | -3.35% | 1,166,597 |
| Mar 12, 2025 | 13.43 | 13.57 | 13.26 | 13.45 | 13.45 | 0.07% | 928,871 |
| Mar 11, 2025 | 13.85 | 13.96 | 13.33 | 13.44 | 13.44 | -2.11% | 957,088 |
| Mar 10, 2025 | 13.63 | 14.10 | 13.50 | 13.73 | 13.73 | -0.36% | 973,853 |
| Mar 7, 2025 | 13.82 | 13.97 | 13.67 | 13.78 | 13.78 | -0.07% | 971,317 |
| Mar 6, 2025 | 13.33 | 13.85 | 13.25 | 13.79 | 13.79 | 3.14% | 1,505,186 |
| Mar 5, 2025 | 13.10 | 13.51 | 12.95 | 13.37 | 13.37 | 1.98% | 1,336,643 |
| Mar 4, 2025 | 12.99 | 13.53 | 12.68 | 13.11 | 13.11 | -0.61% | 1,856,441 |
| Mar 3, 2025 | 13.98 | 14.08 | 13.19 | 13.19 | 13.19 | -5.72% | 1,359,916 |
| Feb 28, 2025 | 13.85 | 14.16 | 13.80 | 13.99 | 13.99 | 0.94% | 1,363,441 |
| Feb 27, 2025 | 14.30 | 14.41 | 13.85 | 13.86 | 13.86 | -4.35% | 1,526,421 |
| Feb 26, 2025 | 14.50 | 14.95 | 14.36 | 14.49 | 14.49 | 0.91% | 1,037,349 |
| Feb 25, 2025 | 14.78 | 15.06 | 14.28 | 14.36 | 14.36 | -2.31% | 1,538,260 |
| Feb 24, 2025 | 14.27 | 14.74 | 13.90 | 14.70 | 14.70 | 2.80% | 1,661,859 |
| Feb 21, 2025 | 14.91 | 14.91 | 14.09 | 14.30 | 14.30 | -3.12% | 2,165,223 |
| Feb 20, 2025 | 15.16 | 15.32 | 14.71 | 14.76 | 14.76 | -3.34% | 1,855,570 |
| Feb 19, 2025 | 14.38 | 15.95 | 14.03 | 15.27 | 15.27 | -5.91% | 3,614,956 |
| Feb 18, 2025 | 16.71 | 16.86 | 16.05 | 16.23 | 16.23 | -3.85% | 1,098,870 |
| Feb 14, 2025 | 16.75 | 16.95 | 16.70 | 16.88 | 16.88 | 1.50% | 567,104 |
| Feb 13, 2025 | 16.75 | 16.77 | 16.58 | 16.63 | 16.63 | 0.18% | 399,541 |
| Feb 12, 2025 | 16.25 | 16.68 | 16.14 | 16.60 | 16.60 | -0.84% | 683,375 |
| Feb 11, 2025 | 16.71 | 17.09 | 16.71 | 16.74 | 16.74 | -0.30% | 615,020 |
| Feb 10, 2025 | 16.81 | 16.84 | 16.60 | 16.79 | 16.79 | 0.66% | 547,261 |
| Feb 7, 2025 | 17.17 | 17.19 | 16.67 | 16.68 | 16.68 | -3.08% | 766,358 |
| Feb 6, 2025 | 17.27 | 17.29 | 16.99 | 17.21 | 17.21 | 0.41% | 597,282 |
| Feb 5, 2025 | 17.20 | 17.39 | 17.05 | 17.14 | 17.14 | 0.59% | 668,971 |
| Feb 4, 2025 | 16.99 | 17.64 | 16.82 | 17.04 | 17.04 | -0.23% | 715,328 |
| Feb 3, 2025 | 16.95 | 17.25 | 16.72 | 17.08 | 17.08 | -1.39% | 1,731,078 |
| Jan 31, 2025 | 17.66 | 17.71 | 17.27 | 17.32 | 17.32 | -2.81% | 791,672 |
| Jan 30, 2025 | 17.50 | 18.06 | 17.50 | 17.82 | 17.82 | 2.41% | 889,551 |
| Jan 29, 2025 | 17.35 | 17.83 | 17.34 | 17.40 | 17.40 | -0.40% | 706,396 |
| Jan 28, 2025 | 17.78 | 18.05 | 17.39 | 17.47 | 17.47 | -2.57% | 674,347 |
| Jan 27, 2025 | 17.45 | 18.15 | 17.45 | 17.93 | 17.93 | 3.16% | 887,051 |
| Jan 24, 2025 | 17.37 | 17.51 | 17.25 | 17.38 | 17.38 | -0.17% | 696,304 |
| Jan 23, 2025 | 17.10 | 17.55 | 17.00 | 17.41 | 17.41 | 1.34% | 664,393 |
| Jan 22, 2025 | 17.00 | 17.36 | 17.00 | 17.18 | 17.18 | 0.59% | 1,213,093 |
| Jan 21, 2025 | 17.27 | 17.48 | 17.05 | 17.08 | 17.08 | 0.06% | 714,222 |
| Jan 17, 2025 | 17.30 | 17.31 | 16.97 | 17.07 | 17.07 | 1.37% | 938,401 |
| Jan 16, 2025 | 16.60 | 16.91 | 16.38 | 16.84 | 16.84 | 1.26% | 874,937 |