MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	10.90	11.38	10.90	11.14	11.14	1.27%	3,665,381
Nov 25, 2025	10.49	11.08	10.37	11.00	11.00	6.18%	2,670,195
Nov 24, 2025	10.05	10.42	9.89	10.36	10.36	2.07%	1,804,090
Nov 21, 2025	9.59	10.29	9.52	10.15	10.15	6.06%	2,255,333
Nov 20, 2025	9.67	9.78	9.49	9.57	9.57	-0.83%	1,432,253
Nov 19, 2025	9.44	9.71	9.33	9.65	9.65	2.22%	1,714,940
Nov 18, 2025	9.74	9.83	9.44	9.44	9.44	-3.87%	1,819,953
Nov 17, 2025	10.11	10.15	9.76	9.82	9.82	-3.25%	2,100,600
Nov 14, 2025	10.10	10.29	9.96	10.15	10.15	-0.98%	1,830,032
Nov 13, 2025	10.45	10.60	10.15	10.25	10.25	-2.94%	1,590,719
Nov 12, 2025	10.63	10.75	10.46	10.56	10.56	-0.19%	2,130,102
Nov 11, 2025	10.78	10.94	10.46	10.58	10.58	-1.03%	1,915,293
Nov 10, 2025	11.05	11.24	10.68	10.69	10.69	-2.73%	2,457,824
Nov 7, 2025	11.00	11.25	10.85	10.99	10.99	-0.63%	2,609,150
Nov 6, 2025	10.81	11.17	10.73	11.06	11.06	2.31%	2,142,529
Nov 5, 2025	11.79	12.17	10.64	10.81	10.81	-14.41%	6,658,349
Nov 4, 2025	12.36	12.77	12.17	12.63	12.63	1.45%	1,836,915
Nov 3, 2025	12.54	12.54	12.22	12.45	12.45	-1.43%	2,191,257
Oct 31, 2025	12.66	12.75	12.46	12.63	12.63	-0.24%	1,498,851
Oct 30, 2025	12.68	12.88	12.56	12.66	12.66	-1.02%	1,571,683
Oct 29, 2025	12.89	13.25	12.65	12.79	12.79	-1.46%	1,314,068
Oct 28, 2025	12.68	13.06	12.65	12.98	12.98	1.41%	1,016,572
Oct 27, 2025	12.86	13.06	12.73	12.80	12.80	-	962,573
Oct 24, 2025	13.17	13.28	12.79	12.80	12.80	-1.46%	682,228
Oct 23, 2025	12.84	13.15	12.74	12.99	12.99	1.09%	1,084,638
Oct 22, 2025	12.75	13.00	12.62	12.85	12.85	0.23%	1,106,748
Oct 21, 2025	12.78	13.19	12.63	12.82	12.82	-0.54%	828,307
Oct 20, 2025	12.83	13.11	12.78	12.89	12.89	1.10%	905,526
Oct 17, 2025	12.87	13.02	12.71	12.75	12.75	-1.16%	1,004,795
Oct 16, 2025	13.22	13.36	12.86	12.90	12.90	-2.42%	1,124,340
Oct 15, 2025	13.16	13.37	13.02	13.22	13.22	1.07%	1,175,793
Oct 14, 2025	12.59	13.11	12.40	13.08	13.08	3.15%	1,232,151
Oct 13, 2025	12.86	12.98	12.68	12.68	12.68	-0.16%	1,140,673
Oct 10, 2025	13.13	13.32	12.66	12.70	12.70	-3.50%	1,751,672
Oct 9, 2025	13.26	13.32	13.05	13.16	13.16	-1.05%	1,922,438
Oct 8, 2025	12.91	13.49	12.80	13.30	13.30	3.58%	1,468,671
Oct 7, 2025	13.10	13.19	12.78	12.84	12.84	-1.61%	1,455,917
Oct 6, 2025	13.33	13.47	13.04	13.05	13.05	-1.81%	1,039,473
Oct 3, 2025	13.41	13.61	13.26	13.29	13.29	-0.75%	894,070
Oct 2, 2025	13.09	13.45	13.09	13.39	13.39	2.29%	1,218,139
Oct 1, 2025	13.19	13.26	12.96	13.09	13.09	-0.61%	1,157,432
Sep 30, 2025	13.35	13.41	12.89	13.17	13.17	-2.08%	1,295,893
Sep 29, 2025	13.80	13.80	13.31	13.45	13.45	-1.61%	1,622,526
Sep 26, 2025	13.70	13.95	13.35	13.67	13.67	6.05%	2,117,574
Sep 25, 2025	12.88	13.02	12.71	12.89	12.89	-0.54%	1,335,577
Sep 24, 2025	12.94	13.10	12.85	12.96	12.96	-0.61%	926,660
Sep 23, 2025	12.99	13.17	12.92	13.04	13.04	1.01%	939,670
Sep 22, 2025	13.15	13.20	12.71	12.91	12.91	-1.45%	1,906,703
Sep 19, 2025	13.47	13.47	12.96	13.10	13.10	-2.46%	2,786,629
Sep 18, 2025	13.38	13.82	13.29	13.43	13.43	1.21%	1,959,946