Skip to main content
MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
14.30
-0.46 (-3.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

MasterBrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9114.9114.0914.3014.30-3.12%2,165,223
Feb 20, 202515.1615.3214.7114.7614.76-3.34%1,855,570
Feb 19, 202514.3815.9514.0315.2715.27-5.91%3,614,956
Feb 18, 202516.7116.8616.0516.2316.23-3.85%1,098,870
Feb 14, 202516.7516.9516.7016.8816.881.50%567,104
Feb 13, 202516.7516.7716.5816.6316.630.18%399,541
Feb 12, 202516.2516.6816.1416.6016.60-0.84%683,375
Feb 11, 202516.7117.0916.7116.7416.74-0.30%615,020
Feb 10, 202516.8116.8416.6016.7916.790.66%547,261
Feb 7, 202517.1717.1916.6716.6816.68-3.08%766,358
Feb 6, 202517.2717.2916.9917.2117.210.41%597,282
Feb 5, 202517.2017.3917.0517.1417.140.59%668,971
Feb 4, 202516.9917.6416.8217.0417.04-0.23%715,328
Feb 3, 202516.9517.2516.7217.0817.08-1.39%1,731,078
Jan 31, 202517.6617.7117.2717.3217.32-2.81%791,672
Jan 30, 202517.5018.0617.5017.8217.822.41%889,551
Jan 29, 202517.3517.8317.3417.4017.40-0.40%706,396
Jan 28, 202517.7818.0517.3917.4717.47-2.57%674,347
Jan 27, 202517.4518.1517.4517.9317.933.16%887,051
Jan 24, 202517.3717.5117.2517.3817.38-0.17%696,304
Jan 23, 202517.1017.5517.0017.4117.411.34%664,393
Jan 22, 202517.0017.3617.0017.1817.180.59%1,213,093
Jan 21, 202517.2717.4817.0517.0817.080.06%714,222
Jan 17, 202517.3017.3116.9717.0717.071.37%938,401
Jan 16, 202516.6016.9116.3816.8416.841.26%874,937
Jan 15, 202516.6616.7116.3716.6316.634.20%1,008,421
Jan 14, 202515.7516.0315.5815.9615.962.44%670,847
Jan 13, 202515.0115.5914.9615.5815.583.18%937,993
Jan 10, 202515.0015.2514.8515.1015.10-0.79%1,289,008
Jan 8, 202514.8015.3714.6615.2215.221.74%1,240,580
Jan 7, 202514.8214.9814.5914.9614.960.94%1,156,520
Jan 6, 202514.7715.0614.7214.8214.820.61%1,180,818
Jan 3, 202514.5914.7414.4014.7314.730.96%1,063,549
Jan 2, 202514.6914.9814.4414.5914.59-0.14%887,965
Dec 31, 202414.5614.7414.4614.6114.611.32%614,725
Dec 30, 202414.3314.6114.1014.4214.42-0.14%852,881
Dec 27, 202414.3014.5314.1314.4414.44-0.14%787,747
Dec 26, 202414.0614.5013.9014.4614.461.40%941,738
Dec 24, 202414.2614.3914.0514.2614.260.56%438,545
Dec 23, 202414.5514.6614.0814.1814.18-1.94%1,080,332
Dec 20, 202414.4514.8414.3714.4614.46-1.03%7,852,914
Dec 19, 202415.0515.3514.5314.6114.61-2.21%1,579,472
Dec 18, 202416.2516.2514.8414.9414.94-7.43%1,184,677
Dec 17, 202416.1116.2115.6316.1416.14-0.68%1,113,271
Dec 16, 202416.2116.3416.0016.2516.250.12%846,301
Dec 13, 202416.2816.4115.9816.2316.23-0.98%811,446
Dec 12, 202416.4316.5716.2116.3916.39-0.79%1,184,125
Dec 11, 202416.5716.6916.3716.5216.520.67%483,212
Dec 10, 202416.6516.8116.3916.4116.41-2.26%504,899
Dec 9, 202416.7917.0216.6616.7916.791.27%581,302
Dec 6, 202416.9116.9116.4716.5816.58-0.60%554,338
Dec 5, 202417.1317.3316.6116.6816.68-2.68%812,322
Dec 4, 202417.1117.3317.0417.1417.14-0.58%454,306
Dec 3, 202417.4117.7117.1517.2417.24-0.46%454,340
Dec 2, 202417.3817.4917.2317.3217.320.12%680,315
Nov 29, 202417.3617.4317.1717.3017.300.70%426,366
Nov 27, 202417.4917.6917.1817.1817.18-0.46%491,241
Nov 26, 202417.6317.6717.0117.2617.26-3.52%859,605
Nov 25, 202417.3318.4317.3317.8917.894.07%1,413,768
Nov 22, 202416.8317.2616.8017.1917.192.87%656,832
Nov 21, 202416.5416.9416.5116.7116.711.77%691,442
Nov 20, 202416.7016.7016.3716.4216.42-1.08%594,676
Nov 19, 202416.6216.6616.3916.6016.60-1.13%675,043
Nov 18, 202416.8817.0516.7116.7916.79-0.65%574,739
Nov 15, 202417.0417.0916.6916.9016.90-0.65%745,620
Nov 14, 202416.8717.0716.7217.0117.011.13%1,012,253
Nov 13, 202416.8317.1716.7916.8216.820.30%1,018,431
Nov 12, 202417.3517.6116.6916.7716.77-3.79%1,337,944
Nov 11, 202417.1917.8917.1017.4317.432.29%981,736
Nov 8, 202417.4417.6716.9717.0417.04-1.62%1,691,575
Nov 7, 202417.5917.9717.1317.3217.32-1.98%1,116,597
Nov 6, 202419.6220.6717.3517.6717.67-3.81%2,277,100
Nov 5, 202417.4418.4317.4418.3718.374.14%1,057,242
Nov 4, 202417.6618.1817.6117.6417.640.06%608,685
Nov 1, 202418.0618.3117.4917.6317.63-1.84%493,458
Oct 31, 202418.1518.2617.9017.9617.96-1.21%501,556
Oct 30, 202418.0218.4418.0018.1818.180.72%555,325
Oct 29, 202418.2118.3017.8818.0518.05-2.49%583,259
Oct 28, 202418.1918.6118.1918.5118.513.01%513,243
Oct 25, 202418.2218.4217.7717.9717.97-0.17%454,882
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