MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
11.14
-0.08 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.18 | 11.29 | 11.05 | 11.14 | 11.14 | -0.71% | 1,612,528 |
| Dec 4, 2025 | 11.52 | 11.53 | 11.21 | 11.22 | 11.22 | -2.86% | 1,556,485 |
| Dec 3, 2025 | 11.33 | 11.64 | 11.21 | 11.55 | 11.55 | 2.30% | 2,035,745 |
| Dec 2, 2025 | 11.33 | 11.41 | 10.99 | 11.29 | 11.29 | 0.80% | 1,699,561 |
| Dec 1, 2025 | 10.94 | 11.39 | 10.80 | 11.20 | 11.20 | 0.99% | 2,001,412 |
| Nov 28, 2025 | 11.16 | 11.16 | 11.03 | 11.09 | 11.09 | -0.45% | 1,229,222 |
| Nov 26, 2025 | 10.90 | 11.38 | 10.90 | 11.14 | 11.14 | 1.27% | 3,667,080 |
| Nov 25, 2025 | 10.49 | 11.08 | 10.37 | 11.00 | 11.00 | 6.18% | 2,670,195 |
| Nov 24, 2025 | 10.05 | 10.42 | 9.89 | 10.36 | 10.36 | 2.07% | 1,805,201 |
| Nov 21, 2025 | 9.59 | 10.29 | 9.52 | 10.15 | 10.15 | 6.06% | 2,255,886 |
| Nov 20, 2025 | 9.67 | 9.78 | 9.49 | 9.57 | 9.57 | -0.83% | 1,432,282 |
| Nov 19, 2025 | 9.44 | 9.71 | 9.33 | 9.65 | 9.65 | 2.22% | 1,714,940 |
| Nov 18, 2025 | 9.74 | 9.83 | 9.44 | 9.44 | 9.44 | -3.87% | 1,819,953 |
| Nov 17, 2025 | 10.11 | 10.15 | 9.76 | 9.82 | 9.82 | -3.25% | 2,100,600 |
| Nov 14, 2025 | 10.10 | 10.29 | 9.96 | 10.15 | 10.15 | -0.98% | 1,830,032 |
| Nov 13, 2025 | 10.45 | 10.60 | 10.15 | 10.25 | 10.25 | -2.94% | 1,590,719 |
| Nov 12, 2025 | 10.63 | 10.75 | 10.46 | 10.56 | 10.56 | -0.19% | 2,130,102 |
| Nov 11, 2025 | 10.78 | 10.94 | 10.46 | 10.58 | 10.58 | -1.03% | 1,915,293 |
| Nov 10, 2025 | 11.05 | 11.24 | 10.68 | 10.69 | 10.69 | -2.73% | 2,457,824 |
| Nov 7, 2025 | 11.00 | 11.25 | 10.85 | 10.99 | 10.99 | -0.63% | 2,609,150 |
| Nov 6, 2025 | 10.81 | 11.17 | 10.73 | 11.06 | 11.06 | 2.31% | 2,142,529 |
| Nov 5, 2025 | 11.79 | 12.17 | 10.64 | 10.81 | 10.81 | -14.41% | 6,658,349 |
| Nov 4, 2025 | 12.36 | 12.77 | 12.17 | 12.63 | 12.63 | 1.45% | 1,836,915 |
| Nov 3, 2025 | 12.54 | 12.54 | 12.22 | 12.45 | 12.45 | -1.43% | 2,191,257 |
| Oct 31, 2025 | 12.66 | 12.75 | 12.46 | 12.63 | 12.63 | -0.24% | 1,498,851 |
| Oct 30, 2025 | 12.68 | 12.88 | 12.56 | 12.66 | 12.66 | -1.02% | 1,571,683 |
| Oct 29, 2025 | 12.89 | 13.25 | 12.65 | 12.79 | 12.79 | -1.46% | 1,314,068 |
| Oct 28, 2025 | 12.68 | 13.06 | 12.65 | 12.98 | 12.98 | 1.41% | 1,016,572 |
| Oct 27, 2025 | 12.86 | 13.06 | 12.73 | 12.80 | 12.80 | - | 962,573 |
| Oct 24, 2025 | 13.17 | 13.28 | 12.79 | 12.80 | 12.80 | -1.46% | 682,228 |
| Oct 23, 2025 | 12.84 | 13.15 | 12.74 | 12.99 | 12.99 | 1.09% | 1,084,638 |
| Oct 22, 2025 | 12.75 | 13.00 | 12.62 | 12.85 | 12.85 | 0.23% | 1,106,748 |
| Oct 21, 2025 | 12.78 | 13.19 | 12.63 | 12.82 | 12.82 | -0.54% | 828,307 |
| Oct 20, 2025 | 12.83 | 13.11 | 12.78 | 12.89 | 12.89 | 1.10% | 905,526 |
| Oct 17, 2025 | 12.87 | 13.02 | 12.71 | 12.75 | 12.75 | -1.16% | 1,004,795 |
| Oct 16, 2025 | 13.22 | 13.36 | 12.86 | 12.90 | 12.90 | -2.42% | 1,124,340 |
| Oct 15, 2025 | 13.16 | 13.37 | 13.02 | 13.22 | 13.22 | 1.07% | 1,175,793 |
| Oct 14, 2025 | 12.59 | 13.11 | 12.40 | 13.08 | 13.08 | 3.15% | 1,232,151 |
| Oct 13, 2025 | 12.86 | 12.98 | 12.68 | 12.68 | 12.68 | -0.16% | 1,140,673 |
| Oct 10, 2025 | 13.13 | 13.32 | 12.66 | 12.70 | 12.70 | -3.50% | 1,751,672 |
| Oct 9, 2025 | 13.26 | 13.32 | 13.05 | 13.16 | 13.16 | -1.05% | 1,922,438 |
| Oct 8, 2025 | 12.91 | 13.49 | 12.80 | 13.30 | 13.30 | 3.58% | 1,468,671 |
| Oct 7, 2025 | 13.10 | 13.19 | 12.78 | 12.84 | 12.84 | -1.61% | 1,455,917 |
| Oct 6, 2025 | 13.33 | 13.47 | 13.04 | 13.05 | 13.05 | -1.81% | 1,039,473 |
| Oct 3, 2025 | 13.41 | 13.61 | 13.26 | 13.29 | 13.29 | -0.75% | 894,070 |
| Oct 2, 2025 | 13.09 | 13.45 | 13.09 | 13.39 | 13.39 | 2.29% | 1,218,139 |
| Oct 1, 2025 | 13.19 | 13.26 | 12.96 | 13.09 | 13.09 | -0.61% | 1,157,432 |
| Sep 30, 2025 | 13.35 | 13.41 | 12.89 | 13.17 | 13.17 | -2.08% | 1,295,893 |
| Sep 29, 2025 | 13.80 | 13.80 | 13.31 | 13.45 | 13.45 | -1.61% | 1,622,526 |
| Sep 26, 2025 | 13.70 | 13.95 | 13.35 | 13.67 | 13.67 | 6.05% | 2,117,574 |
| Sep 25, 2025 | 12.88 | 13.02 | 12.71 | 12.89 | 12.89 | -0.54% | 1,335,577 |
| Sep 24, 2025 | 12.94 | 13.10 | 12.85 | 12.96 | 12.96 | -0.61% | 926,660 |
| Sep 23, 2025 | 12.99 | 13.17 | 12.92 | 13.04 | 13.04 | 1.01% | 939,670 |
| Sep 22, 2025 | 13.15 | 13.20 | 12.71 | 12.91 | 12.91 | -1.45% | 1,906,703 |
| Sep 19, 2025 | 13.47 | 13.47 | 12.96 | 13.10 | 13.10 | -2.46% | 2,786,629 |
| Sep 18, 2025 | 13.38 | 13.82 | 13.29 | 13.43 | 13.43 | 1.21% | 1,959,946 |
| Sep 17, 2025 | 13.71 | 14.22 | 13.20 | 13.27 | 13.27 | -2.86% | 2,907,851 |
| Sep 16, 2025 | 13.82 | 13.95 | 13.60 | 13.66 | 13.66 | -0.51% | 2,004,123 |
| Sep 15, 2025 | 13.55 | 13.74 | 13.36 | 13.73 | 13.73 | 2.01% | 1,343,417 |
| Sep 12, 2025 | 13.33 | 13.54 | 13.14 | 13.46 | 13.46 | -0.22% | 1,829,045 |
| Sep 11, 2025 | 12.99 | 13.50 | 12.88 | 13.49 | 13.49 | 5.23% | 1,112,408 |
| Sep 10, 2025 | 12.76 | 13.06 | 12.73 | 12.82 | 12.82 | 0.16% | 1,378,207 |
| Sep 9, 2025 | 13.27 | 13.30 | 12.66 | 12.80 | 12.80 | -4.55% | 1,820,125 |
| Sep 8, 2025 | 13.39 | 13.47 | 13.09 | 13.41 | 13.41 | -0.74% | 1,579,369 |
| Sep 5, 2025 | 13.26 | 13.83 | 13.23 | 13.51 | 13.51 | 3.45% | 2,005,963 |
| Sep 4, 2025 | 12.64 | 13.14 | 12.47 | 13.06 | 13.06 | 4.56% | 1,725,741 |
| Sep 3, 2025 | 12.65 | 12.75 | 12.38 | 12.49 | 12.49 | -1.42% | 1,805,283 |
| Sep 2, 2025 | 12.50 | 12.74 | 12.46 | 12.67 | 12.67 | -0.31% | 1,551,150 |
| Aug 29, 2025 | 12.85 | 12.88 | 12.57 | 12.71 | 12.71 | -0.70% | 772,894 |
| Aug 28, 2025 | 13.20 | 13.20 | 12.69 | 12.80 | 12.80 | -2.14% | 1,016,883 |
| Aug 27, 2025 | 13.19 | 13.36 | 12.95 | 13.08 | 13.08 | -1.51% | 895,617 |
| Aug 26, 2025 | 13.13 | 13.35 | 12.99 | 13.28 | 13.28 | 0.61% | 1,962,725 |
| Aug 25, 2025 | 13.06 | 13.30 | 13.05 | 13.20 | 13.20 | -0.15% | 1,645,276 |
| Aug 22, 2025 | 12.39 | 13.30 | 12.29 | 13.22 | 13.22 | 7.74% | 1,264,121 |
| Aug 21, 2025 | 12.11 | 12.30 | 12.01 | 12.27 | 12.27 | -0.24% | 1,008,843 |
| Aug 20, 2025 | 12.73 | 12.76 | 12.24 | 12.30 | 12.30 | -3.38% | 983,385 |
| Aug 19, 2025 | 12.65 | 13.02 | 12.54 | 12.73 | 12.73 | 2.17% | 1,626,579 |
| Aug 18, 2025 | 12.53 | 12.63 | 12.35 | 12.46 | 12.46 | -0.48% | 1,294,151 |
| Aug 15, 2025 | 12.81 | 12.81 | 12.41 | 12.52 | 12.52 | -1.49% | 1,509,440 |
| Aug 14, 2025 | 12.91 | 13.14 | 12.57 | 12.71 | 12.71 | -4.29% | 1,047,667 |
| Aug 13, 2025 | 12.55 | 13.33 | 12.51 | 13.28 | 13.28 | 6.50% | 3,217,945 |
| Aug 12, 2025 | 11.92 | 12.61 | 11.81 | 12.47 | 12.47 | 6.13% | 3,180,475 |
| Aug 11, 2025 | 12.03 | 12.12 | 11.55 | 11.75 | 11.75 | -1.34% | 2,623,073 |
| Aug 8, 2025 | 12.15 | 12.15 | 11.75 | 11.91 | 11.91 | -0.58% | 2,184,687 |
| Aug 7, 2025 | 12.95 | 12.99 | 11.75 | 11.98 | 11.98 | -3.23% | 3,742,859 |
| Aug 6, 2025 | 11.60 | 12.62 | 11.54 | 12.38 | 12.38 | 9.27% | 8,042,015 |
| Aug 5, 2025 | 11.22 | 11.49 | 11.22 | 11.33 | 11.33 | 0.71% | 744,018 |
| Aug 4, 2025 | 11.07 | 11.28 | 11.04 | 11.25 | 11.25 | 1.81% | 632,468 |
| Aug 1, 2025 | 10.99 | 11.10 | 10.76 | 11.05 | 11.05 | 0.18% | 794,248 |
| Jul 31, 2025 | 11.02 | 11.25 | 10.95 | 11.03 | 11.03 | -2.04% | 643,130 |
| Jul 30, 2025 | 11.52 | 11.56 | 11.11 | 11.26 | 11.26 | -2.43% | 622,056 |
| Jul 29, 2025 | 11.66 | 11.78 | 11.50 | 11.54 | 11.54 | -1.20% | 568,946 |
| Jul 28, 2025 | 11.91 | 11.96 | 11.68 | 11.68 | 11.68 | -1.60% | 662,820 |
| Jul 25, 2025 | 11.76 | 11.95 | 11.68 | 11.87 | 11.87 | 1.98% | 599,457 |
| Jul 24, 2025 | 11.76 | 11.87 | 11.60 | 11.64 | 11.64 | -1.44% | 483,866 |
| Jul 23, 2025 | 11.91 | 12.00 | 11.72 | 11.81 | 11.81 | 0.94% | 576,366 |
| Jul 22, 2025 | 11.23 | 11.78 | 11.16 | 11.70 | 11.70 | 5.60% | 665,457 |
| Jul 21, 2025 | 11.45 | 11.58 | 11.06 | 11.08 | 11.08 | -1.86% | 596,572 |
| Jul 18, 2025 | 11.48 | 11.50 | 11.15 | 11.29 | 11.29 | -1.22% | 639,471 |
| Jul 17, 2025 | 11.27 | 11.52 | 11.20 | 11.43 | 11.43 | 1.60% | 639,412 |