MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
9.23
+0.23 (2.56%)
Apr 20, 2026, 4:00 PM EDT - Market closed
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.91 | 9.24 | 8.87 | 9.23 | 9.23 | 2.56% | 1,920,216 |
| Apr 17, 2026 | 8.89 | 9.22 | 8.79 | 9.00 | 9.00 | 4.65% | 1,928,947 |
| Apr 16, 2026 | 8.55 | 8.67 | 8.43 | 8.60 | 8.60 | 0.35% | 1,418,080 |
| Apr 15, 2026 | 8.72 | 8.76 | 8.54 | 8.57 | 8.57 | -1.72% | 1,316,204 |
| Apr 14, 2026 | 8.87 | 9.00 | 8.72 | 8.72 | 8.72 | -0.80% | 1,529,869 |
| Apr 13, 2026 | 8.52 | 8.79 | 8.39 | 8.79 | 8.79 | 2.81% | 1,005,344 |
| Apr 10, 2026 | 8.67 | 8.71 | 8.48 | 8.55 | 8.55 | -0.81% | 1,035,536 |
| Apr 9, 2026 | 8.18 | 8.75 | 8.18 | 8.62 | 8.62 | 3.48% | 3,568,062 |
| Apr 8, 2026 | 8.66 | 8.88 | 8.23 | 8.33 | 8.33 | 2.08% | 2,709,250 |
| Apr 7, 2026 | 8.15 | 8.19 | 8.00 | 8.16 | 8.16 | -0.49% | 2,449,800 |
| Apr 6, 2026 | 7.98 | 8.25 | 7.79 | 8.20 | 8.20 | 2.37% | 2,794,685 |
| Apr 2, 2026 | 8.02 | 8.28 | 7.81 | 8.01 | 8.01 | -2.79% | 1,477,444 |
| Apr 1, 2026 | 8.30 | 8.44 | 8.22 | 8.24 | 8.24 | -0.84% | 2,251,406 |
| Mar 31, 2026 | 8.42 | 8.61 | 8.20 | 8.31 | 8.31 | 1.22% | 2,161,464 |
| Mar 30, 2026 | 8.33 | 8.40 | 8.19 | 8.21 | 8.21 | -0.85% | 2,146,377 |
| 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 |