MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
8.68
-0.40 (-4.41%)
May 29, 2026, 4:00 PM EDT - Market closed
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.38 | 9.48 | 9.21 | 9.45 | 9.45 | 1.18% | 1,033,906 |
| Apr 27, 2026 | 9.40 | 9.64 | 9.26 | 9.34 | 9.34 | -0.21% | 1,382,089 |
| Apr 24, 2026 | 9.28 | 9.50 | 9.17 | 9.36 | 9.36 | 0.11% | 1,603,700 |
| Apr 23, 2026 | 9.21 | 9.44 | 9.14 | 9.35 | 9.35 | 2.19% | 2,142,693 |
| Apr 22, 2026 | 9.28 | 9.33 | 9.05 | 9.15 | 9.15 | 0.66% | 1,123,545 |
| Apr 21, 2026 | 9.28 | 9.46 | 9.06 | 9.09 | 9.09 | -1.52% | 1,620,459 |
| Apr 20, 2026 | 8.91 | 9.24 | 8.87 | 9.23 | 9.23 | 2.56% | 1,920,540 |
| Apr 17, 2026 | 8.89 | 9.22 | 8.79 | 9.00 | 9.00 | 4.65% | 1,932,093 |
| Apr 16, 2026 | 8.55 | 8.67 | 8.43 | 8.60 | 8.60 | 0.35% | 1,418,325 |
| Apr 15, 2026 | 8.72 | 8.76 | 8.54 | 8.57 | 8.57 | -1.72% | 1,316,521 |
| Apr 14, 2026 | 8.87 | 9.00 | 8.72 | 8.72 | 8.72 | -0.80% | 1,536,999 |
| 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% | 1,035,625 |
| Apr 9, 2026 | 8.18 | 8.75 | 8.18 | 8.62 | 8.62 | 3.48% | 3,569,735 |
| Apr 8, 2026 | 8.66 | 8.88 | 8.23 | 8.33 | 8.33 | 2.08% | 2,710,771 |
| 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% | 2,795,741 |
| Apr 2, 2026 | 8.02 | 8.28 | 7.81 | 8.01 | 8.01 | -2.79% | 1,477,456 |
| Apr 1, 2026 | 8.30 | 8.44 | 8.22 | 8.24 | 8.24 | -0.84% | 2,251,407 |
| Mar 31, 2026 | 8.42 | 8.61 | 8.20 | 8.31 | 8.31 | 1.22% | 2,161,492 |
| Mar 30, 2026 | 8.33 | 8.40 | 8.19 | 8.21 | 8.21 | -0.85% | 2,146,783 |
| 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% | 1,824,633 |
| Mar 25, 2026 | 8.56 | 8.74 | 8.39 | 8.69 | 8.69 | 2.96% | 1,877,373 |
| Mar 24, 2026 | 8.07 | 8.63 | 8.02 | 8.44 | 8.44 | 2.80% | 2,252,058 |
| Mar 23, 2026 | 8.00 | 8.40 | 7.93 | 8.21 | 8.21 | 6.76% | 3,268,723 |
| Mar 20, 2026 | 7.73 | 7.79 | 7.58 | 7.69 | 7.69 | -0.13% | 3,713,378 |
| Mar 19, 2026 | 7.60 | 7.75 | 7.38 | 7.70 | 7.70 | -0.39% | 3,354,712 |