MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
7.10
+0.38 (5.65%)
Nov 9, 2026, 4:00 PM EST - Market closed
MasterBrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.81 | 7.29 | 6.68 | 7.10 | 7.10 | 5.65% | 4,422,485 |
| Nov 6, 2026 | 6.69 | 7.06 | 6.46 | 6.72 | 6.72 | -5.08% | 3,283,700 |
| Nov 5, 2026 | 7.46 | 7.76 | 6.86 | 7.08 | 7.08 | -5.73% | 2,932,123 |
| Nov 4, 2026 | 7.24 | 7.84 | 6.96 | 7.51 | 7.51 | 9.00% | 3,599,172 |
| Nov 3, 2026 | 7.34 | 7.49 | 6.86 | 6.89 | 6.89 | -6.51% | 2,439,135 |
| Nov 2, 2026 | 7.44 | 7.62 | 7.25 | 7.37 | 7.37 | 1.52% | 2,043,181 |
| Oct 30, 2026 | 7.23 | 7.39 | 7.13 | 7.26 | 7.26 | 1.26% | 2,055,517 |
| Oct 29, 2026 | 6.99 | 7.28 | 6.86 | 7.17 | 7.17 | 3.76% | 2,528,137 |
| Oct 28, 2026 | 6.86 | 6.98 | 6.78 | 6.91 | 6.91 | - | 2,255,966 |
| Oct 27, 2026 | 6.75 | 6.91 | 6.61 | 6.91 | 6.91 | 3.44% | 2,921,201 |
| Oct 26, 2026 | 6.71 | 7.05 | 6.57 | 6.68 | 6.68 | -8.49% | 2,820,518 |
| Oct 23, 2026 | 7.23 | 7.34 | 7.08 | 7.30 | 7.30 | -0.68% | 1,642,323 |
| Oct 22, 2026 | 6.76 | 7.40 | 6.71 | 7.35 | 7.35 | 8.73% | 2,235,794 |
| Oct 21, 2026 | 6.72 | 6.78 | 6.58 | 6.76 | 6.76 | 1.05% | 2,239,601 |
| 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% | 1,935,069 |
| 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 |