MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
8.28
-0.21 (-2.47%)
Mar 27, 2026, 4:00 PM EDT - Market closed
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.37 | 8.45 | 8.24 | 8.28 | 8.28 | -2.47% | 1,868,890 |
| Mar 26, 2026 | 8.57 | 8.78 | 8.32 | 8.49 | 8.49 | -2.30% | 1,824,584 |
| Mar 25, 2026 | 8.56 | 8.74 | 8.39 | 8.69 | 8.69 | 2.96% | 1,877,338 |
| Mar 24, 2026 | 8.07 | 8.63 | 8.02 | 8.44 | 8.44 | 2.80% | 2,251,978 |
| Mar 23, 2026 | 8.00 | 8.40 | 7.93 | 8.21 | 8.21 | 6.76% | 3,268,205 |
| Mar 20, 2026 | 7.73 | 7.79 | 7.58 | 7.69 | 7.69 | -0.13% | 3,637,976 |
| Mar 19, 2026 | 7.60 | 7.75 | 7.38 | 7.70 | 7.70 | -0.39% | 3,347,600 |
| Mar 18, 2026 | 8.12 | 8.23 | 7.73 | 7.73 | 7.73 | -5.85% | 2,726,116 |
| Mar 17, 2026 | 8.21 | 8.36 | 8.12 | 8.21 | 8.21 | 0.98% | 1,926,108 |
| Mar 16, 2026 | 8.24 | 8.35 | 8.12 | 8.13 | 8.13 | -0.37% | 1,417,442 |
| Mar 13, 2026 | 8.16 | 8.26 | 8.04 | 8.16 | 8.16 | 0.99% | 2,309,339 |
| Mar 12, 2026 | 8.27 | 8.32 | 7.95 | 8.08 | 8.08 | -4.27% | 2,292,827 |
| Mar 11, 2026 | 8.59 | 8.72 | 8.38 | 8.44 | 8.44 | -2.09% | 2,686,465 |
| Mar 10, 2026 | 8.48 | 8.94 | 8.37 | 8.62 | 8.62 | 0.58% | 2,874,133 |
| 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 |