MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
9.08
+0.08 (0.89%)
Jul 10, 2026, 4:00 PM EDT - Market closed
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.00 | 9.36 | 8.98 | 9.08 | 9.08 | 0.89% | 1,245,398 |
| Jul 9, 2026 | 8.71 | 9.12 | 8.60 | 9.00 | 9.00 | 4.05% | 1,794,464 |
| Jul 8, 2026 | 8.84 | 8.94 | 8.47 | 8.65 | 8.65 | -4.10% | 2,897,696 |
| Jul 7, 2026 | 9.38 | 9.42 | 8.94 | 9.02 | 9.02 | -4.45% | 1,913,665 |
| Jul 6, 2026 | 9.86 | 9.86 | 9.34 | 9.44 | 9.44 | -4.45% | 2,068,524 |
| Jul 2, 2026 | 9.97 | 10.04 | 9.69 | 9.88 | 9.88 | -1.00% | 1,967,169 |
| Jul 1, 2026 | 10.24 | 10.36 | 9.97 | 9.98 | 9.98 | -3.01% | 2,143,942 |
| Jun 30, 2026 | 10.01 | 10.32 | 9.93 | 10.29 | 10.29 | 2.29% | 2,502,915 |
| Jun 29, 2026 | 9.69 | 10.09 | 9.44 | 10.06 | 10.06 | 1.82% | 2,578,475 |
| Jun 26, 2026 | 9.52 | 9.90 | 9.42 | 9.88 | 9.88 | 2.81% | 5,544,783 |
| Jun 25, 2026 | 9.45 | 9.88 | 9.34 | 9.61 | 9.61 | 2.89% | 2,989,664 |
| Jun 24, 2026 | 8.42 | 9.36 | 8.42 | 9.34 | 9.34 | 11.72% | 4,530,167 |
| Jun 23, 2026 | 8.57 | 8.80 | 8.36 | 8.36 | 8.36 | -3.02% | 1,737,354 |
| Jun 22, 2026 | 9.05 | 9.18 | 8.59 | 8.62 | 8.62 | -4.86% | 3,239,510 |
| Jun 18, 2026 | 8.71 | 9.21 | 8.63 | 9.06 | 9.06 | 5.10% | 6,201,124 |
| Jun 17, 2026 | 8.85 | 9.21 | 8.59 | 8.62 | 8.62 | -2.71% | 3,274,294 |
| Jun 16, 2026 | 9.24 | 9.30 | 8.84 | 8.86 | 8.86 | -3.38% | 2,991,376 |
| Jun 15, 2026 | 9.05 | 9.35 | 8.99 | 9.17 | 9.17 | 3.27% | 2,883,521 |
| Jun 12, 2026 | 9.19 | 9.27 | 8.86 | 8.88 | 8.88 | -3.37% | 2,504,211 |
| Jun 11, 2026 | 8.77 | 9.23 | 8.53 | 9.19 | 9.19 | 4.43% | 3,620,317 |
| Jun 10, 2026 | 8.90 | 9.18 | 8.73 | 8.80 | 8.80 | 0.57% | 3,005,549 |
| Jun 9, 2026 | 8.60 | 8.92 | 8.57 | 8.75 | 8.75 | 1.98% | 2,698,833 |
| Jun 8, 2026 | 8.58 | 8.86 | 8.40 | 8.58 | 8.58 | 1.42% | 3,416,189 |
| Jun 5, 2026 | 8.31 | 8.58 | 8.10 | 8.46 | 8.46 | 1.68% | 3,459,378 |
| Jun 4, 2026 | 8.52 | 8.59 | 7.98 | 8.32 | 8.32 | -2.12% | 4,071,266 |
| Jun 3, 2026 | 8.73 | 8.76 | 8.38 | 8.50 | 8.50 | 0.24% | 4,848,080 |
| Jun 2, 2026 | 8.55 | 8.78 | 8.44 | 8.48 | 8.48 | -1.97% | 7,610,911 |
| Jun 1, 2026 | 8.62 | 8.69 | 8.25 | 8.65 | 8.65 | -0.35% | 5,746,132 |
| May 29, 2026 | 8.88 | 9.03 | 8.66 | 8.68 | 8.68 | -4.41% | 7,917,681 |
| May 28, 2026 | 9.10 | 9.69 | 9.06 | 9.08 | 9.08 | -2.47% | 5,146,726 |
| May 27, 2026 | 8.45 | 9.37 | 8.33 | 9.31 | 9.31 | 12.71% | 8,421,124 |
| May 26, 2026 | 7.84 | 8.48 | 7.73 | 8.26 | 8.26 | 7.13% | 7,117,683 |
| May 22, 2026 | 7.54 | 7.71 | 7.51 | 7.71 | 7.71 | 1.45% | 1,610,114 |
| May 21, 2026 | 7.04 | 7.65 | 6.85 | 7.60 | 7.60 | 6.74% | 2,900,077 |
| May 20, 2026 | 6.79 | 7.13 | 6.65 | 7.12 | 7.12 | 5.01% | 2,891,605 |
| May 19, 2026 | 7.02 | 7.02 | 6.61 | 6.78 | 6.78 | -3.83% | 2,958,340 |
| May 18, 2026 | 6.97 | 7.09 | 6.89 | 7.05 | 7.05 | 0.71% | 3,058,197 |
| May 15, 2026 | 7.12 | 7.24 | 6.94 | 7.00 | 7.00 | -2.23% | 3,272,988 |
| May 14, 2026 | 7.06 | 7.21 | 6.98 | 7.16 | 7.16 | 2.43% | 2,107,342 |
| May 13, 2026 | 7.09 | 7.09 | 6.81 | 6.99 | 6.99 | -2.65% | 4,141,645 |
| May 12, 2026 | 7.34 | 7.47 | 7.07 | 7.18 | 7.18 | -1.10% | 2,894,483 |
| May 11, 2026 | 7.49 | 7.56 | 7.13 | 7.26 | 7.26 | -4.60% | 4,660,389 |
| May 8, 2026 | 7.82 | 7.88 | 7.59 | 7.61 | 7.61 | -2.69% | 3,893,502 |
| May 7, 2026 | 7.85 | 8.06 | 7.74 | 7.82 | 7.82 | 1.56% | 4,245,503 |
| May 6, 2026 | 8.45 | 8.45 | 7.61 | 7.70 | 7.70 | -8.66% | 9,374,844 |
| May 5, 2026 | 8.26 | 8.55 | 8.14 | 8.43 | 8.43 | 3.18% | 3,558,805 |
| May 4, 2026 | 8.96 | 9.05 | 8.17 | 8.17 | 8.17 | -10.02% | 4,477,249 |
| May 1, 2026 | 9.07 | 9.13 | 8.93 | 9.08 | 9.08 | 1.11% | 1,317,649 |
| Apr 30, 2026 | 9.13 | 9.27 | 8.92 | 8.98 | 8.98 | -1.75% | 2,630,845 |
| Apr 29, 2026 | 9.47 | 9.50 | 9.03 | 9.14 | 9.14 | -3.28% | 2,000,237 |