MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
9.14
-0.24 (-2.56%)
Aug 20, 2026, 4:00 PM EDT - Market closed
MasterBrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 9.28 | 9.28 | 8.85 | 9.06 | 9.06 | -3.31% | 1,720,155 |
| Aug 7, 2026 | 9.12 | 9.49 | 8.96 | 9.37 | 9.37 | 4.11% | 2,244,781 |
| Aug 6, 2026 | 8.99 | 9.12 | 8.82 | 9.00 | 9.00 | -1.53% | 2,516,592 |
| Aug 5, 2026 | 8.87 | 9.31 | 8.60 | 9.14 | 9.14 | -3.59% | 2,427,152 |
| Aug 4, 2026 | 9.05 | 9.53 | 9.00 | 9.48 | 9.48 | 6.28% | 2,813,346 |
| Aug 3, 2026 | 8.47 | 9.03 | 8.47 | 8.92 | 8.92 | 8.12% | 1,916,712 |
| Jul 31, 2026 | 8.21 | 8.36 | 8.05 | 8.25 | 8.25 | 1.23% | 1,607,531 |
| Jul 30, 2026 | 8.62 | 8.68 | 7.96 | 8.15 | 8.15 | -3.89% | 3,452,300 |
| Jul 29, 2026 | 8.83 | 8.92 | 8.36 | 8.48 | 8.48 | -5.99% | 2,310,959 |
| Jul 28, 2026 | 8.83 | 9.20 | 8.83 | 9.02 | 9.02 | 3.09% | 1,631,096 |
| Jul 27, 2026 | 8.64 | 8.85 | 8.62 | 8.75 | 8.75 | 2.94% | 1,352,844 |
| Jul 24, 2026 | 8.38 | 8.72 | 8.37 | 8.50 | 8.50 | 0.95% | 1,371,581 |
| Jul 23, 2026 | 8.25 | 8.47 | 8.11 | 8.42 | 8.42 | 0.24% | 2,075,865 |
| Jul 22, 2026 | 8.25 | 8.56 | 8.25 | 8.40 | 8.40 | 0.72% | 1,341,670 |
| Jul 21, 2026 | 8.49 | 8.51 | 8.25 | 8.34 | 8.34 | -1.77% | 1,930,592 |
| Jul 20, 2026 | 8.72 | 8.74 | 8.49 | 8.49 | 8.49 | -2.08% | 2,040,631 |
| Jul 17, 2026 | 8.99 | 9.27 | 8.58 | 8.67 | 8.67 | -5.25% | 2,584,387 |
| Jul 16, 2026 | 8.90 | 9.26 | 8.87 | 9.15 | 9.15 | 2.81% | 1,810,521 |
| Jul 15, 2026 | 8.93 | 9.16 | 8.86 | 8.90 | 8.90 | -0.22% | 1,389,831 |
| Jul 14, 2026 | 9.03 | 9.20 | 8.83 | 8.92 | 8.92 | 1.25% | 1,145,258 |
| Jul 13, 2026 | 9.02 | 9.18 | 8.72 | 8.81 | 8.81 | -2.97% | 1,742,456 |
| 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 |