MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
6.69
+0.26 (4.04%)
Oct 20, 2026, 4:00 PM EDT - Market closed
MasterBrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.47 | 6.82 | 6.47 | 6.69 | 6.69 | 4.04% | 2,579,137 |
| Oct 19, 2026 | 6.77 | 6.82 | 6.41 | 6.43 | 6.43 | -4.88% | 1,935,062 |
| Oct 16, 2026 | 6.85 | 7.04 | 6.70 | 6.76 | 6.76 | -1.17% | 1,983,928 |
| Oct 15, 2026 | 6.63 | 6.95 | 6.63 | 6.84 | 6.84 | 5.88% | 3,053,054 |
| Oct 14, 2026 | 6.51 | 6.54 | 6.17 | 6.46 | 6.46 | -3.00% | 5,338,598 |
| Oct 13, 2026 | 6.49 | 6.78 | 6.46 | 6.66 | 6.66 | 3.58% | 2,508,947 |
| Oct 12, 2026 | 6.53 | 6.64 | 6.36 | 6.43 | 6.43 | -2.72% | 2,268,150 |
| Oct 9, 2026 | 6.83 | 7.00 | 6.48 | 6.61 | 6.61 | -4.62% | 2,348,277 |
| Oct 8, 2026 | 6.85 | 6.97 | 6.69 | 6.93 | 6.93 | - | 2,910,797 |
| Oct 7, 2026 | 6.97 | 6.97 | 6.68 | 6.93 | 6.93 | -2.39% | 2,636,371 |
| Oct 6, 2026 | 7.08 | 7.16 | 6.98 | 7.10 | 7.10 | 1.72% | 1,286,334 |
| Oct 5, 2026 | 6.98 | 7.07 | 6.86 | 6.98 | 6.98 | -0.57% | 2,893,234 |
| Oct 2, 2026 | 7.23 | 7.30 | 6.99 | 7.02 | 7.02 | 0.14% | 2,022,348 |
| Oct 1, 2026 | 7.00 | 7.09 | 6.68 | 7.01 | 7.01 | 0.14% | 2,268,501 |
| Sep 30, 2026 | 7.07 | 7.15 | 6.85 | 7.00 | 7.00 | 0.43% | 5,140,676 |
| Sep 29, 2026 | 6.98 | 7.02 | 6.84 | 6.97 | 6.97 | 0.14% | 4,080,265 |
| Sep 28, 2026 | 7.07 | 7.20 | 6.79 | 6.96 | 6.96 | -3.73% | 3,798,561 |
| Sep 25, 2026 | 7.13 | 7.39 | 7.06 | 7.23 | 7.23 | 1.69% | 2,001,218 |
| Sep 24, 2026 | 7.13 | 7.26 | 6.94 | 7.11 | 7.11 | -1.39% | 3,587,834 |
| Sep 23, 2026 | 6.95 | 7.37 | 6.95 | 7.21 | 7.21 | -0.41% | 3,602,069 |
| Sep 22, 2026 | 7.04 | 7.45 | 6.95 | 7.24 | 7.24 | 6.16% | 3,195,134 |
| Sep 21, 2026 | 6.72 | 6.98 | 6.57 | 6.82 | 6.82 | 3.02% | 3,900,901 |
| Sep 18, 2026 | 6.57 | 6.66 | 6.27 | 6.62 | 6.62 | 1.07% | 10,399,854 |
| Sep 17, 2026 | 6.84 | 6.91 | 6.40 | 6.55 | 6.55 | -1.36% | 4,970,864 |
| Sep 16, 2026 | 7.06 | 7.13 | 6.55 | 6.64 | 6.64 | -5.01% | 3,410,422 |
| Sep 15, 2026 | 7.10 | 7.10 | 6.84 | 6.99 | 6.99 | -1.55% | 3,610,889 |
| Sep 14, 2026 | 7.25 | 7.43 | 7.05 | 7.10 | 7.10 | -4.44% | 3,658,102 |
| Sep 11, 2026 | 7.58 | 7.58 | 7.33 | 7.43 | 7.43 | - | 1,912,167 |
| Sep 10, 2026 | 7.67 | 7.72 | 7.27 | 7.43 | 7.43 | -4.74% | 2,358,512 |
| Sep 9, 2026 | 8.12 | 8.18 | 7.79 | 7.80 | 7.80 | -4.41% | 1,467,393 |
| Sep 8, 2026 | 8.50 | 8.88 | 8.15 | 8.16 | 8.16 | -4.11% | 1,172,918 |
| Sep 4, 2026 | 8.13 | 8.67 | 8.13 | 8.51 | 8.51 | 4.16% | 1,564,122 |
| Sep 3, 2026 | 8.28 | 8.41 | 8.10 | 8.17 | 8.17 | 0.12% | 1,304,577 |
| Sep 2, 2026 | 7.99 | 8.32 | 7.98 | 8.16 | 8.16 | 2.51% | 2,794,126 |
| Sep 1, 2026 | 8.15 | 8.25 | 7.82 | 7.96 | 7.96 | -3.52% | 2,592,665 |
| Aug 31, 2026 | 8.47 | 8.47 | 8.20 | 8.25 | 8.25 | -4.40% | 2,465,017 |
| Aug 28, 2026 | 8.75 | 8.87 | 8.49 | 8.63 | 8.63 | -0.35% | 1,331,487 |
| Aug 27, 2026 | 8.77 | 8.92 | 8.64 | 8.66 | 8.66 | -2.04% | 1,178,592 |
| Aug 26, 2026 | 9.10 | 9.12 | 8.80 | 8.84 | 8.84 | -2.32% | 1,416,546 |
| Aug 25, 2026 | 9.38 | 9.44 | 8.90 | 9.05 | 9.05 | -2.90% | 1,381,323 |
| Aug 24, 2026 | 9.19 | 9.37 | 9.10 | 9.32 | 9.32 | 2.31% | 1,249,531 |
| Aug 21, 2026 | 9.17 | 9.23 | 9.02 | 9.11 | 9.11 | -0.33% | 1,506,538 |
| Aug 20, 2026 | 9.13 | 9.25 | 9.01 | 9.14 | 9.14 | -2.56% | 1,258,510 |
| Aug 19, 2026 | 8.97 | 9.54 | 8.96 | 9.38 | 9.38 | 5.99% | 2,669,901 |
| Aug 18, 2026 | 8.96 | 9.06 | 8.75 | 8.85 | 8.85 | -1.56% | 1,583,370 |
| Aug 17, 2026 | 9.07 | 9.14 | 8.84 | 8.99 | 8.99 | -1.75% | 1,446,539 |
| Aug 14, 2026 | 9.16 | 9.28 | 9.08 | 9.15 | 9.15 | -1.51% | 1,093,223 |
| Aug 13, 2026 | 9.35 | 9.54 | 9.19 | 9.29 | 9.29 | 0.87% | 1,068,681 |
| Aug 12, 2026 | 9.26 | 9.26 | 8.94 | 9.21 | 9.21 | -0.11% | 1,488,742 |
| Aug 11, 2026 | 9.01 | 9.33 | 8.87 | 9.22 | 9.22 | 1.77% | 1,174,246 |