MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
8.95
-0.36 (-3.87%)
At close: Mar 6, 2026, 4:00 PM EST
9.12
+0.17 (1.90%)
After-hours: Mar 6, 2026, 7:58 PM EST
MasterBrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.11 | 9.11 | 8.73 | 8.95 | 8.95 | -3.87% | 3,865,241 |
| Mar 5, 2026 | 9.49 | 9.57 | 9.20 | 9.31 | 9.31 | -2.92% | 2,643,775 |
| Mar 4, 2026 | 9.92 | 9.92 | 9.52 | 9.59 | 9.59 | -1.84% | 2,724,731 |
| Mar 3, 2026 | 9.70 | 9.97 | 9.31 | 9.77 | 9.77 | -2.30% | 3,365,203 |
| Mar 2, 2026 | 9.83 | 10.11 | 9.71 | 10.00 | 10.00 | -1.19% | 2,628,276 |
| Feb 27, 2026 | 10.44 | 10.67 | 9.95 | 10.12 | 10.12 | -4.80% | 3,807,212 |
| Feb 26, 2026 | 10.67 | 10.76 | 10.06 | 10.63 | 10.63 | 0.47% | 3,700,809 |
| Feb 25, 2026 | 10.91 | 11.00 | 10.23 | 10.58 | 10.58 | -2.31% | 2,140,673 |
| Feb 24, 2026 | 10.97 | 11.18 | 10.80 | 10.83 | 10.83 | -1.28% | 2,261,074 |
| Feb 23, 2026 | 11.51 | 11.51 | 10.75 | 10.97 | 10.97 | -4.77% | 2,402,389 |
| Feb 20, 2026 | 11.57 | 12.01 | 11.40 | 11.52 | 11.52 | -0.43% | 3,755,491 |
| Feb 19, 2026 | 11.96 | 12.17 | 11.57 | 11.57 | 11.57 | -3.82% | 1,967,499 |
| Feb 18, 2026 | 11.58 | 12.11 | 11.19 | 12.03 | 12.03 | 3.80% | 2,773,373 |
| Feb 17, 2026 | 11.78 | 11.98 | 11.58 | 11.59 | 11.59 | -1.70% | 2,057,942 |
| Feb 13, 2026 | 11.61 | 12.22 | 11.50 | 11.79 | 11.79 | 1.90% | 3,444,452 |
| Feb 12, 2026 | 12.03 | 12.40 | 11.51 | 11.57 | 11.57 | -4.06% | 3,745,171 |
| Feb 11, 2026 | 10.99 | 12.33 | 10.99 | 12.06 | 12.06 | -12.74% | 7,848,736 |
| Feb 10, 2026 | 13.56 | 13.96 | 13.47 | 13.82 | 13.82 | 2.75% | 2,752,603 |
| Feb 9, 2026 | 13.52 | 13.65 | 13.36 | 13.45 | 13.45 | -1.03% | 2,459,894 |
| Feb 6, 2026 | 13.33 | 13.76 | 13.27 | 13.59 | 13.59 | 3.50% | 3,017,257 |
| Feb 5, 2026 | 13.34 | 13.40 | 12.98 | 13.13 | 13.13 | -1.13% | 1,373,759 |
| Feb 4, 2026 | 13.01 | 13.37 | 12.83 | 13.28 | 13.28 | 2.23% | 2,354,666 |
| Feb 3, 2026 | 12.45 | 13.31 | 12.38 | 12.99 | 12.99 | 4.00% | 1,533,407 |
| Feb 2, 2026 | 12.15 | 12.62 | 12.02 | 12.49 | 12.49 | 3.05% | 1,192,841 |
| Jan 30, 2026 | 11.83 | 12.24 | 11.80 | 12.12 | 12.12 | 0.92% | 1,450,268 |
| Jan 29, 2026 | 12.04 | 12.11 | 11.74 | 12.01 | 12.01 | 0.84% | 1,334,441 |
| Jan 28, 2026 | 12.05 | 12.20 | 11.88 | 11.91 | 11.91 | -0.92% | 1,418,011 |
| Jan 27, 2026 | 12.00 | 12.05 | 11.89 | 12.02 | 12.02 | -0.83% | 1,253,728 |
| Jan 26, 2026 | 12.54 | 12.54 | 12.06 | 12.12 | 12.12 | -3.58% | 1,171,931 |
| Jan 23, 2026 | 13.07 | 13.12 | 12.49 | 12.57 | 12.57 | -3.83% | 1,322,801 |
| Jan 22, 2026 | 13.07 | 13.18 | 12.89 | 13.07 | 13.07 | 0.62% | 790,768 |
| Jan 21, 2026 | 12.48 | 13.00 | 12.44 | 12.99 | 12.99 | 4.76% | 1,133,357 |
| Jan 20, 2026 | 12.56 | 12.69 | 12.34 | 12.40 | 12.40 | -3.88% | 1,021,018 |
| Jan 16, 2026 | 13.02 | 13.04 | 12.84 | 12.90 | 12.90 | -0.69% | 1,276,177 |
| Jan 15, 2026 | 12.72 | 13.03 | 12.58 | 12.99 | 12.99 | 2.93% | 1,304,253 |
| Jan 14, 2026 | 12.45 | 12.79 | 12.21 | 12.62 | 12.62 | 2.27% | 1,287,265 |
| Jan 13, 2026 | 12.53 | 12.62 | 12.27 | 12.34 | 12.34 | -0.80% | 911,867 |
| Jan 12, 2026 | 12.16 | 12.72 | 11.98 | 12.44 | 12.44 | 1.30% | 1,882,066 |
| Jan 9, 2026 | 11.83 | 12.30 | 11.69 | 12.28 | 12.28 | 5.50% | 1,843,266 |
| Jan 8, 2026 | 11.17 | 11.80 | 11.17 | 11.64 | 11.64 | 2.92% | 2,070,261 |
| Jan 7, 2026 | 11.52 | 11.53 | 11.24 | 11.31 | 11.31 | -0.96% | 1,036,744 |
| Jan 6, 2026 | 11.13 | 11.48 | 10.91 | 11.42 | 11.42 | 1.33% | 1,485,199 |
| Jan 5, 2026 | 11.19 | 11.66 | 11.19 | 11.27 | 11.27 | -0.09% | 937,932 |
| Jan 2, 2026 | 11.05 | 11.34 | 11.02 | 11.28 | 11.28 | 2.17% | 1,708,482 |
| Dec 31, 2025 | 11.05 | 11.16 | 10.94 | 11.04 | 11.04 | - | 1,350,034 |
| Dec 30, 2025 | 11.11 | 11.27 | 11.03 | 11.04 | 11.04 | -1.16% | 932,878 |
| Dec 29, 2025 | 11.24 | 11.30 | 11.05 | 11.17 | 11.17 | -0.89% | 1,256,284 |
| Dec 26, 2025 | 11.23 | 11.30 | 11.06 | 11.27 | 11.27 | 0.54% | 840,192 |
| Dec 24, 2025 | 11.15 | 11.30 | 11.11 | 11.21 | 11.21 | 0.36% | 758,638 |
| Dec 23, 2025 | 11.26 | 11.32 | 11.14 | 11.17 | 11.17 | -0.89% | 993,104 |
| Dec 22, 2025 | 11.20 | 11.34 | 11.16 | 11.27 | 11.27 | 0.54% | 1,039,733 |
| Dec 19, 2025 | 11.41 | 11.50 | 11.08 | 11.21 | 11.21 | -2.44% | 1,741,406 |
| Dec 18, 2025 | 11.63 | 11.81 | 11.49 | 11.49 | 11.49 | 0.26% | 908,179 |
| Dec 17, 2025 | 11.40 | 11.69 | 11.32 | 11.46 | 11.46 | -0.35% | 1,357,224 |
| Dec 16, 2025 | 11.61 | 11.69 | 11.44 | 11.50 | 11.50 | -0.52% | 1,320,468 |
| Dec 15, 2025 | 11.76 | 11.76 | 11.48 | 11.56 | 11.56 | -0.77% | 1,178,712 |
| Dec 12, 2025 | 12.02 | 12.02 | 11.54 | 11.65 | 11.65 | -2.27% | 1,493,429 |
| Dec 11, 2025 | 11.73 | 11.93 | 11.65 | 11.92 | 11.92 | 2.58% | 1,640,107 |
| Dec 10, 2025 | 11.01 | 11.75 | 10.88 | 11.62 | 11.62 | 5.54% | 1,561,710 |
| Dec 9, 2025 | 11.02 | 11.12 | 10.94 | 11.01 | 11.01 | -0.72% | 1,791,962 |
| Dec 8, 2025 | 11.20 | 11.22 | 10.92 | 11.09 | 11.09 | -0.45% | 1,546,453 |
| Dec 5, 2025 | 11.18 | 11.29 | 11.05 | 11.14 | 11.14 | -0.71% | 1,613,028 |
| 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% | 1,699,562 |
| 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 |