MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	8.68	8.79	8.12	8.57	8.57	-4.25%	3,875,776
Mar 6, 2026	9.11	9.11	8.73	8.95	8.95	-3.87%	3,865,241
Mar 5, 2026	9.49	9.57	9.20	9.31	9.31	-2.92%	2,643,775
Mar 4, 2026	9.92	9.92	9.52	9.59	9.59	-1.84%	2,724,731
Mar 3, 2026	9.70	9.97	9.31	9.77	9.77	-2.30%	3,365,203
Mar 2, 2026	9.83	10.11	9.71	10.00	10.00	-1.19%	2,628,276
Feb 27, 2026	10.44	10.67	9.95	10.12	10.12	-4.80%	3,807,212
Feb 26, 2026	10.67	10.76	10.06	10.63	10.63	0.47%	3,700,809
Feb 25, 2026	10.91	11.00	10.23	10.58	10.58	-2.31%	2,140,673
Feb 24, 2026	10.97	11.18	10.80	10.83	10.83	-1.28%	2,261,074
Feb 23, 2026	11.51	11.51	10.75	10.97	10.97	-4.77%	2,402,389
Feb 20, 2026	11.57	12.01	11.40	11.52	11.52	-0.43%	3,755,491
Feb 19, 2026	11.96	12.17	11.57	11.57	11.57	-3.82%	1,967,499
Feb 18, 2026	11.58	12.11	11.19	12.03	12.03	3.80%	2,773,373
Feb 17, 2026	11.78	11.98	11.58	11.59	11.59	-1.70%	2,057,942
Feb 13, 2026	11.61	12.22	11.50	11.79	11.79	1.90%	3,444,452
Feb 12, 2026	12.03	12.40	11.51	11.57	11.57	-4.06%	3,745,171
Feb 11, 2026	10.99	12.33	10.99	12.06	12.06	-12.74%	7,848,736
Feb 10, 2026	13.56	13.96	13.47	13.82	13.82	2.75%	2,752,603
Feb 9, 2026	13.52	13.65	13.36	13.45	13.45	-1.03%	2,459,894
Feb 6, 2026	13.33	13.76	13.27	13.59	13.59	3.50%	3,017,257
Feb 5, 2026	13.34	13.40	12.98	13.13	13.13	-1.13%	1,373,759
Feb 4, 2026	13.01	13.37	12.83	13.28	13.28	2.23%	2,354,666
Feb 3, 2026	12.45	13.31	12.38	12.99	12.99	4.00%	1,533,407
Feb 2, 2026	12.15	12.62	12.02	12.49	12.49	3.05%	1,192,841
Jan 30, 2026	11.83	12.24	11.80	12.12	12.12	0.92%	1,450,268
Jan 29, 2026	12.04	12.11	11.74	12.01	12.01	0.84%	1,334,441
Jan 28, 2026	12.05	12.20	11.88	11.91	11.91	-0.92%	1,418,011
Jan 27, 2026	12.00	12.05	11.89	12.02	12.02	-0.83%	1,253,728
Jan 26, 2026	12.54	12.54	12.06	12.12	12.12	-3.58%	1,171,931
Jan 23, 2026	13.07	13.12	12.49	12.57	12.57	-3.83%	1,322,801
Jan 22, 2026	13.07	13.18	12.89	13.07	13.07	0.62%	790,768
Jan 21, 2026	12.48	13.00	12.44	12.99	12.99	4.76%	1,133,357
Jan 20, 2026	12.56	12.69	12.34	12.40	12.40	-3.88%	1,021,018
Jan 16, 2026	13.02	13.04	12.84	12.90	12.90	-0.69%	1,276,177
Jan 15, 2026	12.72	13.03	12.58	12.99	12.99	2.93%	1,304,253
Jan 14, 2026	12.45	12.79	12.21	12.62	12.62	2.27%	1,287,265
Jan 13, 2026	12.53	12.62	12.27	12.34	12.34	-0.80%	911,867
Jan 12, 2026	12.16	12.72	11.98	12.44	12.44	1.30%	1,882,066
Jan 9, 2026	11.83	12.30	11.69	12.28	12.28	5.50%	1,843,266
Jan 8, 2026	11.17	11.80	11.17	11.64	11.64	2.92%	2,070,261
Jan 7, 2026	11.52	11.53	11.24	11.31	11.31	-0.96%	1,036,744
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