Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MBC Historical Prices

MasterBrand, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
13.96
Period low
6.17
Period change
-30.53%
DateOpenHighLowCloseChangeVolume
Nov 4, 20267.247.836.967.51+9.00%3,599,173
Nov 3, 20267.347.496.866.89-6.51%2,439,135
Nov 2, 20267.447.627.257.37+1.52%2,043,181
Oct 30, 20267.237.397.137.26+1.26%2,055,518
Oct 29, 20266.997.286.867.17+3.76%2,528,137
Oct 28, 20266.866.986.786.91+0.00%2,255,967
Oct 27, 20266.756.916.616.91+3.44%2,921,201
Oct 26, 20266.717.056.576.68-8.49%2,820,518
Oct 23, 20267.237.337.087.30-0.68%1,642,323
Oct 22, 20266.767.406.717.35+8.73%2,235,795
Oct 21, 20266.726.786.586.76+1.05%2,239,601
Oct 20, 20266.476.826.476.69+4.04%2,579,138
Oct 19, 20266.776.826.416.43-4.88%1,935,070
Oct 16, 20266.857.046.706.76-1.17%1,983,931
Oct 15, 20266.636.956.636.84+5.88%3,053,058
Oct 14, 20266.516.546.176.46-3.00%5,417,096
Oct 13, 20266.496.786.466.66+3.58%2,509,782
Oct 12, 20266.536.636.366.43-2.72%2,268,674
Oct 9, 20266.837.006.486.61-4.62%2,348,285
Oct 8, 20266.856.966.696.93+0.00%2,996,296
Oct 7, 20266.976.976.686.93-2.39%2,636,376
Oct 6, 20267.087.166.987.10+1.72%1,296,763
Oct 5, 20266.987.076.866.98-0.57%2,893,247
Oct 2, 20267.237.296.997.02+0.14%2,022,355
Oct 1, 20267.007.096.687.01+0.14%2,268,503
Sep 30, 20267.077.156.847.00+0.43%5,140,697
Sep 29, 20266.987.016.846.97+0.14%4,082,267
Sep 28, 20267.077.206.796.96-3.73%3,807,905
Sep 25, 20267.137.397.067.23+1.69%2,001,220
Sep 24, 20267.137.266.947.11-1.39%3,587,836
Sep 23, 20266.957.376.957.21-0.41%3,602,096
Sep 22, 20267.047.456.957.24+6.16%3,195,323
Sep 21, 20266.726.976.576.82+3.02%3,900,935
Sep 18, 20266.576.666.276.62+1.07%10,453,243
Sep 17, 20266.846.916.406.55-1.36%4,971,215
Sep 16, 20267.067.136.556.64-5.01%3,411,946
Sep 15, 20267.107.106.846.99-1.55%3,610,917
Sep 14, 20267.257.437.047.10-4.44%3,673,241
Sep 11, 20267.587.587.337.43-4.74%1,912,170
Sep 9, 20268.128.187.797.80-4.41%1,542,774
Sep 8, 20268.508.888.158.16-4.11%1,175,452
Sep 4, 20268.138.678.138.51+4.16%1,564,125
Sep 3, 20268.288.418.108.17+0.12%1,304,740
Sep 2, 20267.998.327.988.16-1.09%2,883,223
Aug 31, 20268.478.478.208.25-4.40%2,467,141
Aug 28, 20268.758.878.498.63-0.35%1,333,706
Aug 27, 20268.778.928.648.66-2.04%1,263,448
Aug 26, 20269.109.128.808.84-2.32%1,416,546
Aug 25, 20269.389.448.909.05-2.90%1,381,527
Aug 24, 20269.199.379.109.32+2.31%1,249,694
Aug 21, 20269.179.239.029.11-0.33%1,506,539
Aug 20, 20269.139.259.019.14-2.56%1,258,511
Aug 19, 20268.979.548.969.38+5.99%2,669,919
Aug 18, 20268.969.058.758.85-1.56%1,583,392
Aug 17, 20269.079.148.848.99-1.75%1,446,770
Aug 14, 20269.169.289.079.15-1.51%1,093,324
Aug 13, 20269.359.549.199.29+0.87%1,068,683
Aug 12, 20269.269.268.949.21-0.11%1,488,742
Aug 11, 20269.019.338.879.22+1.77%1,174,249
Aug 10, 20269.289.288.859.06-3.31%1,786,117
Aug 7, 20269.129.488.969.37+4.11%2,244,787
Aug 6, 20268.999.128.829.00-1.53%2,605,610
Aug 5, 20268.879.308.609.14-3.59%2,426,878
Aug 4, 20269.059.539.009.48+6.28%2,819,479
Aug 3, 20268.479.038.478.92+8.12%1,916,713
Jul 31, 20268.218.368.058.25+1.23%1,607,590
Jul 30, 20268.628.687.968.15-3.89%3,518,941
Jul 29, 20268.838.918.368.48-5.99%2,306,776
Jul 28, 20268.839.208.839.02+3.09%1,686,671
Jul 27, 20268.648.858.628.75+2.94%1,353,238
Jul 24, 20268.388.718.378.50+0.95%1,372,558
Jul 23, 20268.258.478.118.42+0.24%2,075,664
Jul 22, 20268.258.568.258.40+0.72%1,341,678
Jul 21, 20268.498.518.258.34-1.77%1,995,906
Jul 20, 20268.728.738.488.49-2.08%2,040,637
Jul 17, 20268.999.278.588.67-5.25%2,584,390
Jul 16, 20268.909.268.879.15+2.81%1,810,512
Jul 15, 20268.939.158.868.90-0.22%1,389,831
Jul 14, 20269.039.208.828.92+1.25%1,145,258
Jul 13, 20269.029.188.718.81-2.97%1,742,566
Jul 10, 20269.009.368.989.08+0.89%1,245,400
Jul 9, 20268.719.128.609.00+4.05%1,794,466
Jul 8, 20268.848.948.478.65-4.10%2,897,707
Jul 7, 20269.389.428.949.02-4.45%1,914,065
Jul 6, 20269.869.869.349.44-4.45%2,068,525
Jul 2, 20269.9710.049.699.88-1.00%1,967,628
Jul 1, 202610.2410.369.979.98-3.01%2,195,159
Jun 30, 202610.0110.319.9310.29+2.29%2,569,152
Jun 29, 20269.6910.099.4410.06+1.82%2,581,932
Jun 26, 20269.529.909.429.88+2.81%5,859,897
Jun 25, 20269.459.889.349.61+2.89%2,990,034
Jun 24, 20268.429.368.429.34+11.72%4,533,925
Jun 23, 20268.578.798.368.36-3.02%1,737,355
Jun 22, 20269.059.188.598.62-4.86%3,239,993
Jun 18, 20268.719.218.639.06+5.10%6,204,703
Jun 17, 20268.859.218.598.62-2.71%3,275,295
Jun 16, 20269.249.308.848.86-3.38%2,991,465
Jun 15, 20269.059.358.999.17+3.27%2,883,522
Jun 12, 20269.199.278.868.88-3.37%2,621,858
Jun 11, 20268.779.238.539.19+4.43%3,620,676
Jun 10, 20268.909.188.728.80+0.57%3,092,132
Jun 9, 20268.608.918.578.75+1.98%2,698,835
Jun 8, 20268.588.868.408.58+1.42%3,416,302
Jun 5, 20268.318.578.108.46+1.68%3,523,250
Jun 4, 20268.528.597.988.32-2.12%4,071,813
Jun 3, 20268.738.768.388.50+0.24%4,853,949
Jun 2, 20268.558.788.448.48-1.97%7,616,294
Jun 1, 20268.628.698.258.65-0.35%5,748,839
May 29, 20268.889.038.668.68-4.41%8,194,924
May 28, 20269.109.699.069.08-2.47%5,265,864
May 27, 20268.459.378.339.31+12.71%8,427,416
May 26, 20267.848.487.728.26+7.13%7,122,336
May 22, 20267.547.717.507.71+1.45%1,611,198
May 21, 20267.047.656.857.60+6.74%2,901,991
May 20, 20266.797.136.657.12+5.01%2,891,631
May 19, 20267.027.026.616.78-3.83%2,958,969
May 18, 20266.977.096.897.05+0.71%3,061,133
May 15, 20267.127.246.937.00-2.23%3,272,989
May 14, 20267.067.216.977.16+2.43%2,107,342
May 13, 20267.097.096.806.99-2.65%4,141,646
May 12, 20267.347.477.077.18-1.10%2,894,483
May 11, 20267.497.567.137.26-4.60%4,660,389
May 8, 20267.827.887.597.61-2.69%3,893,502
May 7, 20267.858.067.747.82+1.56%4,245,504
May 6, 20268.458.457.617.70-8.66%9,374,845
May 5, 20268.268.558.148.43+3.18%3,558,806
May 4, 20268.969.048.178.17-10.02%4,477,249
May 1, 20269.079.138.939.08+1.11%1,317,649
Apr 30, 20269.139.278.918.98-1.75%2,630,845
Apr 29, 20269.479.509.039.14-3.28%2,000,238
Apr 28, 20269.389.489.219.45+1.18%1,033,906
Apr 27, 20269.409.649.269.34-0.21%1,382,089
Apr 24, 20269.289.499.179.36+0.11%1,603,700
Apr 23, 20269.219.449.149.35+2.19%2,142,694
Apr 22, 20269.289.339.059.15+0.66%1,123,545
Apr 21, 20269.289.469.069.09-1.52%1,620,238
Apr 20, 20268.919.238.879.23+2.56%1,920,541
Apr 17, 20268.899.228.799.00+4.65%1,932,093
Apr 16, 20268.558.668.438.60+0.35%1,418,326
Apr 15, 20268.728.768.548.57-1.72%1,316,521
Apr 14, 20268.878.998.718.72-0.80%1,537,000
Apr 13, 20268.528.798.398.79+2.81%1,005,344
Apr 10, 20268.678.718.488.55-0.81%1,035,625
Apr 9, 20268.188.758.188.62+3.48%3,569,578
Apr 8, 20268.658.888.228.33+2.08%2,710,772
Apr 7, 20268.158.198.008.16-0.49%2,449,801
Apr 6, 20267.988.257.798.20+2.37%2,795,741
Apr 2, 20268.028.287.808.01-2.79%1,477,456
Apr 1, 20268.308.448.228.24-0.84%2,251,408
Mar 31, 20268.428.618.208.31+1.22%2,161,492
Mar 30, 20268.338.408.198.21-0.85%2,146,784
Mar 27, 20268.378.458.248.28-2.47%1,868,890
Mar 26, 20268.578.788.318.49-2.30%1,824,633
Mar 25, 20268.568.748.398.69+2.96%1,877,373
Mar 24, 20268.078.638.028.44+2.80%2,252,058
Mar 23, 20268.008.397.938.21+6.76%3,268,724
Mar 20, 20267.737.797.587.69-0.13%3,713,623
Mar 19, 20267.607.757.387.70-0.39%3,354,712
Mar 18, 20268.128.227.737.73-5.85%2,726,661
Mar 17, 20268.218.368.128.21+0.98%1,926,009
Mar 16, 20268.248.358.128.13-0.37%1,418,294
Mar 13, 20268.168.268.048.16+0.99%2,309,351
Mar 12, 20268.278.327.958.08-4.27%2,292,827
Mar 11, 20268.598.718.388.44-2.09%2,686,517
Mar 10, 20268.488.948.378.62+0.58%2,874,488
Mar 9, 20268.688.798.128.57-4.25%3,876,824
Mar 6, 20269.119.118.738.95-3.87%3,868,317
Mar 5, 20269.499.569.209.31-2.92%2,649,768
Mar 4, 20269.929.929.529.59-1.84%2,743,985
Mar 3, 20269.709.979.319.77-2.30%3,365,455
Mar 2, 20269.8310.119.7110.00-1.19%2,630,772
Feb 27, 202610.4410.679.9510.12-4.80%3,807,628
Feb 26, 202610.6710.7610.0610.63+0.47%3,700,889
Feb 25, 202610.9110.9910.2310.58-2.31%2,140,723
Feb 24, 202610.9711.1810.7910.83-1.28%2,261,532
Feb 23, 202611.5111.5110.7510.97-4.77%2,402,390
Feb 20, 202611.5712.0111.4011.52-0.43%3,756,508
Feb 19, 202611.9612.1711.5711.57-3.82%1,967,499
Feb 18, 202611.5812.1111.1912.03+3.80%2,774,843
Feb 17, 202611.7811.9711.5711.59-1.70%2,057,974
Feb 13, 202611.6112.2211.5011.79+1.90%3,444,452
Feb 12, 202612.0312.3911.5111.57-4.06%3,752,249
Feb 11, 202610.9912.3310.9912.06-12.74%7,983,679
Feb 10, 202613.5613.9613.4713.82+2.75%2,903,092
Feb 9, 202613.5213.6513.3613.45-1.03%2,460,555
Feb 6, 202613.3313.7613.2713.59+3.50%3,017,257
Feb 5, 202613.3413.4012.9713.13-1.13%1,375,467
Feb 4, 202613.0113.3712.8313.28+2.23%2,354,737
Feb 3, 202612.4513.3112.3812.99+4.00%1,533,446
Feb 2, 202612.1512.6212.0212.49+3.05%1,193,217
Jan 30, 202611.8312.2311.8012.12+0.92%1,450,295
Jan 29, 202612.0412.1111.7312.01+0.84%1,334,743
Jan 28, 202612.0512.2011.8811.91-0.92%1,418,319
Jan 27, 202612.0012.0511.8812.02-0.83%1,253,733
Jan 26, 202612.5412.5412.0612.12-3.58%1,172,917
Jan 23, 202613.0713.1212.4812.57-3.83%1,323,985
Jan 22, 202613.0713.1812.8813.07+0.62%791,583
Jan 21, 202612.4813.0012.4412.99+4.76%1,134,760
Jan 20, 202612.5612.6912.3412.40-3.88%1,107,837
Jan 16, 202613.0213.0412.8412.90-0.69%1,278,643
Jan 15, 202612.7213.0312.5812.99+2.93%1,306,223
Jan 14, 202612.4512.7912.2112.62+2.27%1,287,265
Jan 13, 202612.5312.6212.2712.34-0.80%912,168
Jan 12, 202612.1612.7211.9812.44+1.30%1,882,582
Jan 9, 202611.8312.2911.6912.28+5.50%1,844,893
Jan 8, 202611.1711.8011.1711.64+2.92%2,071,778
Jan 7, 202611.5211.5311.2411.31-0.96%1,037,209
Jan 6, 202611.1311.4710.9111.42+1.33%1,485,199
Jan 5, 202611.1911.6611.1911.27-0.09%937,938
Jan 2, 202611.0511.3411.0211.28+2.17%1,708,482
Dec 31, 202511.0511.1610.9411.04+0.00%1,400,842
Dec 30, 202511.1111.2711.0311.04-1.16%932,910
Dec 29, 202511.2411.3011.0511.17-0.89%1,256,284
Dec 26, 202511.2311.2911.0611.27+0.54%840,915
Dec 24, 202511.1511.3011.1111.21+0.36%757,430
Dec 23, 202511.2611.3211.1411.17-0.89%992,041
Dec 22, 202511.2011.3411.1511.27+0.54%1,036,391
Dec 19, 202511.4111.5011.0811.21-2.44%1,983,950
Dec 18, 202511.6311.8111.4911.49+0.26%905,413
Dec 17, 202511.4011.6911.3111.46-0.35%1,353,452
Dec 16, 202511.6111.6911.4411.50-0.52%1,315,927
Dec 15, 202511.7611.7611.4811.56-0.77%1,175,543
Dec 12, 202512.0212.0211.5411.65-2.27%1,490,789
Dec 11, 202511.7311.9311.6511.92+2.58%1,634,744
Dec 10, 202511.0111.7510.8811.62+5.54%1,552,685
Dec 9, 202511.0211.1210.9411.01-0.72%1,787,733
Dec 8, 202511.2011.2210.9211.09-0.45%1,542,391
Dec 5, 202511.1811.2911.0511.14-0.71%1,605,721
Dec 4, 202511.5211.5311.2111.22-2.86%1,552,435
Dec 3, 202511.3311.6411.2111.55+2.30%2,030,632
Dec 2, 202511.3311.4010.9911.29+0.80%1,695,704
Dec 1, 202510.9411.3910.8011.20+0.99%1,997,455
Nov 28, 202511.1611.1611.0311.09-0.45%1,226,559
Nov 26, 202510.9011.3810.9011.14+1.27%3,661,254
Nov 25, 202510.4911.0810.3711.00+6.18%2,665,554
Nov 24, 202510.0510.429.8910.36+2.07%1,803,302
Nov 21, 20259.5910.299.5210.15+6.06%2,251,802
Nov 20, 20259.679.789.499.57-0.83%1,429,944
Nov 19, 20259.449.719.339.65+2.22%1,711,813
Nov 18, 20259.749.829.449.44-3.87%1,817,289
Nov 17, 202510.1110.149.769.82-3.25%2,092,704
Nov 14, 202510.1010.299.9610.15-0.98%1,820,485
Nov 13, 202510.4510.6010.1510.25-2.94%1,587,331
Nov 12, 202510.6310.7510.4610.56-0.19%2,130,102
Nov 11, 202510.7810.9410.4610.58-1.03%1,905,795
Nov 10, 202511.0511.2410.6810.69-2.73%2,457,824
Nov 7, 202511.0011.2510.8510.99-0.63%2,598,044
Nov 6, 202510.8111.1710.7311.06+2.31%2,142,529
Nov 5, 202511.7912.1710.6410.81-14.41%6,658,349

Daily open, high, low, close and volume for MasterBrand, Inc. (MBC). Showing 249 trading days. Unadjusted prices.