Skip to main content
MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
9.88
+0.27 (2.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MasterBrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.529.909.429.889.882.81%5,544,783
Jun 25, 20269.459.889.349.619.612.89%2,989,664
Jun 24, 20268.429.368.429.349.3411.72%4,530,167
Jun 23, 20268.578.808.368.368.36-3.02%1,737,354
Jun 22, 20269.059.188.598.628.62-4.86%3,239,510
Jun 18, 20268.719.218.639.069.065.10%6,201,124
Jun 17, 20268.859.218.598.628.62-2.71%3,274,294
Jun 16, 20269.249.308.848.868.86-3.38%2,991,376
Jun 15, 20269.059.358.999.179.173.27%2,883,521
Jun 12, 20269.199.278.868.888.88-3.37%2,504,211
Jun 11, 20268.779.238.539.199.194.43%3,620,317
Jun 10, 20268.909.188.738.808.800.57%3,005,549
Jun 9, 20268.608.928.578.758.751.98%2,698,833
Jun 8, 20268.588.868.408.588.581.42%3,416,189
Jun 5, 20268.318.588.108.468.461.68%3,459,378
Jun 4, 20268.528.597.988.328.32-2.12%4,071,266
Jun 3, 20268.738.768.388.508.500.24%4,848,080
Jun 2, 20268.558.788.448.488.48-1.97%7,610,911
Jun 1, 20268.628.698.258.658.65-0.35%5,746,132
May 29, 20268.889.038.668.688.68-4.41%7,917,681
May 28, 20269.109.699.069.089.08-2.47%5,146,726
May 27, 20268.459.378.339.319.3112.71%8,421,124
May 26, 20267.848.487.738.268.267.13%7,117,683
May 22, 20267.547.717.517.717.711.45%1,610,114
May 21, 20267.047.656.857.607.606.74%2,900,077
May 20, 20266.797.136.657.127.125.01%2,891,605
May 19, 20267.027.026.616.786.78-3.83%2,958,340
May 18, 20266.977.096.897.057.050.71%3,058,197
May 15, 20267.127.246.947.007.00-2.23%3,272,988
May 14, 20267.067.216.987.167.162.43%2,107,342
May 13, 20267.097.096.816.996.99-2.65%4,141,645
May 12, 20267.347.477.077.187.18-1.10%2,894,483
May 11, 20267.497.567.137.267.26-4.60%4,660,389
May 8, 20267.827.887.597.617.61-2.69%3,893,502
May 7, 20267.858.067.747.827.821.56%4,245,503
May 6, 20268.458.457.617.707.70-8.66%9,374,844
May 5, 20268.268.558.148.438.433.18%3,558,805
May 4, 20268.969.058.178.178.17-10.02%4,477,249
May 1, 20269.079.138.939.089.081.11%1,317,649
Apr 30, 20269.139.278.928.988.98-1.75%2,630,845
Apr 29, 20269.479.509.039.149.14-3.28%2,000,237
Apr 28, 20269.389.489.219.459.451.18%1,033,906
Apr 27, 20269.409.649.269.349.34-0.21%1,382,089
Apr 24, 20269.289.509.179.369.360.11%1,603,700
Apr 23, 20269.219.449.149.359.352.19%2,142,693
Apr 22, 20269.289.339.059.159.150.66%1,123,545
Apr 21, 20269.289.469.069.099.09-1.52%1,620,459
Apr 20, 20268.919.248.879.239.232.56%1,920,540
Apr 17, 20268.899.228.799.009.004.65%1,932,093
Apr 16, 20268.558.678.438.608.600.35%1,418,325
Apr 15, 20268.728.768.548.578.57-1.72%1,316,521
Apr 14, 20268.879.008.728.728.72-0.80%1,536,999
Apr 13, 20268.528.798.398.798.792.81%1,005,344
Apr 10, 20268.678.718.488.558.55-0.81%1,035,625
Apr 9, 20268.188.758.188.628.623.48%3,569,735
Apr 8, 20268.668.888.238.338.332.08%2,710,771
Apr 7, 20268.158.198.008.168.16-0.49%2,449,800
Apr 6, 20267.988.257.798.208.202.37%2,795,741
Apr 2, 20268.028.287.818.018.01-2.79%1,477,456
Apr 1, 20268.308.448.228.248.24-0.84%2,251,407
Mar 31, 20268.428.618.208.318.311.22%2,161,492
Mar 30, 20268.338.408.198.218.21-0.85%2,146,783
Mar 27, 20268.378.458.248.288.28-2.47%1,868,890
Mar 26, 20268.578.788.328.498.49-2.30%1,824,633
Mar 25, 20268.568.748.398.698.692.96%1,877,373
Mar 24, 20268.078.638.028.448.442.80%2,252,058
Mar 23, 20268.008.407.938.218.216.76%3,268,723
Mar 20, 20267.737.797.587.697.69-0.13%3,713,378
Mar 19, 20267.607.757.387.707.70-0.39%3,354,712
Mar 18, 20268.128.237.737.737.73-5.85%2,726,661
Mar 17, 20268.218.368.128.218.210.98%1,926,109
Mar 16, 20268.248.358.128.138.13-0.37%1,418,294
Mar 13, 20268.168.268.048.168.160.99%2,309,350
Mar 12, 20268.278.327.958.088.08-4.27%2,292,827
Mar 11, 20268.598.728.388.448.44-2.09%2,686,516
Mar 10, 20268.488.948.378.628.620.58%2,874,488
Mar 9, 20268.688.798.128.578.57-4.25%3,876,824
Mar 6, 20269.119.118.738.958.95-3.87%3,868,317
Mar 5, 20269.499.579.209.319.31-2.92%2,649,767
Mar 4, 20269.929.929.529.599.59-1.84%2,743,985
Mar 3, 20269.709.979.319.779.77-2.30%3,365,454
Mar 2, 20269.8310.119.7110.0010.00-1.19%2,630,771
Feb 27, 202610.4410.679.9510.1210.12-4.80%3,807,628
Feb 26, 202610.6710.7610.0610.6310.630.47%3,700,889
Feb 25, 202610.9111.0010.2310.5810.58-2.31%2,140,723
Feb 24, 202610.9711.1810.8010.8310.83-1.28%2,261,532
Feb 23, 202611.5111.5110.7510.9710.97-4.77%2,402,389
Feb 20, 202611.5712.0111.4011.5211.52-0.43%3,756,508
Feb 19, 202611.9612.1711.5711.5711.57-3.82%1,967,499
Feb 18, 202611.5812.1111.1912.0312.033.80%2,774,843
Feb 17, 202611.7811.9811.5811.5911.59-1.70%2,057,974
Feb 13, 202611.6112.2211.5011.7911.791.90%3,444,452
Feb 12, 202612.0312.4011.5111.5711.57-4.06%3,752,249
Feb 11, 202610.9912.3310.9912.0612.06-12.74%7,983,679
Feb 10, 202613.5613.9613.4713.8213.822.75%2,903,092
Feb 9, 202613.5213.6513.3613.4513.45-1.03%2,460,555
Feb 6, 202613.3313.7613.2713.5913.593.50%3,017,257
Feb 5, 202613.3413.4012.9813.1313.13-1.13%1,375,467
Feb 4, 202613.0113.3712.8313.2813.282.23%2,354,737
Feb 3, 202612.4513.3112.3812.9912.994.00%1,533,446