MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.85	12.88	12.66	12.67	-	-1.02%	256,376
Aug 28, 2025	13.20	13.20	12.69	12.80	12.80	-2.14%	1,016,883
Aug 27, 2025	13.19	13.36	12.95	13.08	13.08	-1.51%	895,617
Aug 26, 2025	13.13	13.35	12.99	13.28	13.28	0.61%	1,962,725
Aug 25, 2025	13.06	13.30	13.05	13.20	13.20	-0.15%	1,645,276
Aug 22, 2025	12.39	13.30	12.29	13.22	13.22	7.74%	1,264,121
Aug 21, 2025	12.11	12.30	12.01	12.27	12.27	-0.24%	1,008,843
Aug 20, 2025	12.73	12.76	12.24	12.30	12.30	-3.38%	983,385
Aug 19, 2025	12.65	13.02	12.54	12.73	12.73	2.17%	1,626,579
Aug 18, 2025	12.53	12.63	12.35	12.46	12.46	-0.48%	1,294,151
Aug 15, 2025	12.81	12.81	12.41	12.52	12.52	-1.49%	1,509,440
Aug 14, 2025	12.91	13.14	12.57	12.71	12.71	-4.29%	1,047,667
Aug 13, 2025	12.55	13.33	12.51	13.28	13.28	6.50%	3,217,945
Aug 12, 2025	11.92	12.61	11.81	12.47	12.47	6.13%	3,180,475
Aug 11, 2025	12.03	12.12	11.55	11.75	11.75	-1.34%	2,623,073
Aug 8, 2025	12.15	12.15	11.75	11.91	11.91	-0.58%	2,184,687
Aug 7, 2025	12.95	12.99	11.75	11.98	11.98	-3.23%	3,742,859
Aug 6, 2025	11.60	12.62	11.54	12.38	12.38	9.27%	8,042,015
Aug 5, 2025	11.22	11.49	11.22	11.33	11.33	0.71%	744,018
Aug 4, 2025	11.07	11.28	11.04	11.25	11.25	1.81%	632,468
Aug 1, 2025	10.99	11.10	10.76	11.05	11.05	0.18%	794,248
Jul 31, 2025	11.02	11.25	10.95	11.03	11.03	-2.04%	643,130
Jul 30, 2025	11.52	11.56	11.11	11.26	11.26	-2.43%	622,056
Jul 29, 2025	11.66	11.78	11.50	11.54	11.54	-1.20%	568,946
Jul 28, 2025	11.91	11.96	11.68	11.68	11.68	-1.60%	662,820
Jul 25, 2025	11.76	11.95	11.68	11.87	11.87	1.98%	599,457
Jul 24, 2025	11.76	11.87	11.60	11.64	11.64	-1.44%	483,866
Jul 23, 2025	11.91	12.00	11.72	11.81	11.81	0.94%	576,366
Jul 22, 2025	11.23	11.78	11.16	11.70	11.70	5.60%	665,457
Jul 21, 2025	11.45	11.58	11.06	11.08	11.08	-1.86%	596,572
Jul 18, 2025	11.48	11.50	11.15	11.29	11.29	-1.22%	639,471
Jul 17, 2025	11.27	11.52	11.20	11.43	11.43	1.60%	639,412
Jul 16, 2025	11.24	11.33	11.02	11.25	11.25	0.90%	817,272
Jul 15, 2025	11.71	11.77	11.13	11.15	11.15	-3.96%	926,302
Jul 14, 2025	11.69	11.86	11.41	11.61	11.61	-1.53%	505,527
Jul 11, 2025	11.86	11.99	11.70	11.79	11.79	-2.24%	482,306
Jul 10, 2025	11.61	12.31	11.52	12.06	12.06	3.70%	1,292,453
Jul 9, 2025	11.45	11.66	11.41	11.63	11.63	2.02%	636,720
Jul 8, 2025	11.34	11.66	11.23	11.40	11.40	0.44%	842,350
Jul 7, 2025	11.51	11.74	11.26	11.35	11.35	-2.16%	858,143
Jul 3, 2025	11.85	11.92	11.52	11.60	11.60	-1.86%	467,270
Jul 2, 2025	11.68	11.94	11.54	11.82	11.82	1.11%	1,250,701
Jul 1, 2025	10.80	12.06	10.79	11.69	11.69	6.95%	1,164,612
Jun 30, 2025	10.86	10.99	10.69	10.93	10.93	1.49%	1,111,383
Jun 27, 2025	10.92	11.02	10.56	10.77	10.77	-0.74%	2,216,910
Jun 26, 2025	10.83	10.93	10.72	10.85	10.85	0.93%	943,067
Jun 25, 2025	10.85	10.87	10.71	10.75	10.75	-1.47%	945,219
Jun 24, 2025	10.76	11.07	10.70	10.91	10.91	3.02%	753,073
Jun 23, 2025	10.20	10.60	10.13	10.59	10.59	3.93%	640,133
Jun 20, 2025	10.06	10.25	10.06	10.19	10.19	2.10%	2,621,430