Skip to main content
MasterBrand, Inc. (MBC)
NYSE: MBC · Real-Time Price · USD
9.45
+0.11 (1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
9.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

MasterBrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.389.489.219.47-1.34%766,995
Apr 27, 20269.409.649.269.349.34-0.21%1,382,089
Apr 24, 20269.289.509.179.369.360.11%1,537,031
Apr 23, 20269.219.449.149.359.352.19%2,137,438
Apr 22, 20269.289.339.059.159.150.66%1,116,978
Apr 21, 20269.289.469.069.099.09-1.52%1,620,310
Apr 20, 20268.919.248.879.239.232.56%1,920,216
Apr 17, 20268.899.228.799.009.004.65%1,928,947
Apr 16, 20268.558.678.438.608.600.35%1,418,080
Apr 15, 20268.728.768.548.578.57-1.72%1,316,204
Apr 14, 20268.879.008.728.728.72-0.80%1,529,869
Apr 13, 20268.528.798.398.798.792.81%1,005,344
Apr 10, 20268.678.718.488.558.55-0.81%1,035,536
Apr 9, 20268.188.758.188.628.623.48%3,568,062
Apr 8, 20268.668.888.238.338.332.08%2,709,250
Apr 7, 20268.158.198.008.168.16-0.49%2,449,800
Apr 6, 20267.988.257.798.208.202.37%2,794,685
Apr 2, 20268.028.287.818.018.01-2.79%1,477,444
Apr 1, 20268.308.448.228.248.24-0.84%2,251,406
Mar 31, 20268.428.618.208.318.311.22%2,161,464
Mar 30, 20268.338.408.198.218.21-0.85%2,146,377
Mar 27, 20268.378.458.248.288.28-2.47%1,868,890
Mar 26, 20268.578.788.328.498.49-2.30%1,824,584
Mar 25, 20268.568.748.398.698.692.96%1,877,338
Mar 24, 20268.078.638.028.448.442.80%2,251,978
Mar 23, 20268.008.407.938.218.216.76%3,268,205
Mar 20, 20267.737.797.587.697.69-0.13%3,637,976
Mar 19, 20267.607.757.387.707.70-0.39%3,347,600
Mar 18, 20268.128.237.737.737.73-5.85%2,726,116
Mar 17, 20268.218.368.128.218.210.98%1,926,108
Mar 16, 20268.248.358.128.138.13-0.37%1,417,442
Mar 13, 20268.168.268.048.168.160.99%2,309,339
Mar 12, 20268.278.327.958.088.08-4.27%2,292,827
Mar 11, 20268.598.728.388.448.44-2.09%2,686,465
Mar 10, 20268.488.948.378.628.620.58%2,874,133
Mar 9, 20268.688.798.128.578.57-4.25%3,875,776
Mar 6, 20269.119.118.738.958.95-3.87%3,865,241
Mar 5, 20269.499.579.209.319.31-2.92%2,643,775
Mar 4, 20269.929.929.529.599.59-1.84%2,724,731
Mar 3, 20269.709.979.319.779.77-2.30%3,365,203
Mar 2, 20269.8310.119.7110.0010.00-1.19%2,628,276
Feb 27, 202610.4410.679.9510.1210.12-4.80%3,807,212
Feb 26, 202610.6710.7610.0610.6310.630.47%3,700,809
Feb 25, 202610.9111.0010.2310.5810.58-2.31%2,140,673
Feb 24, 202610.9711.1810.8010.8310.83-1.28%2,261,074
Feb 23, 202611.5111.5110.7510.9710.97-4.77%2,402,389
Feb 20, 202611.5712.0111.4011.5211.52-0.43%3,755,491
Feb 19, 202611.9612.1711.5711.5711.57-3.82%1,967,499
Feb 18, 202611.5812.1111.1912.0312.033.80%2,773,373
Feb 17, 202611.7811.9811.5811.5911.59-1.70%2,057,942
Feb 13, 202611.6112.2211.5011.7911.791.90%3,444,452
Feb 12, 202612.0312.4011.5111.5711.57-4.06%3,745,171
Feb 11, 202610.9912.3310.9912.0612.06-12.74%7,848,736
Feb 10, 202613.5613.9613.4713.8213.822.75%2,752,603
Feb 9, 202613.5213.6513.3613.4513.45-1.03%2,459,894
Feb 6, 202613.3313.7613.2713.5913.593.50%3,017,257
Feb 5, 202613.3413.4012.9813.1313.13-1.13%1,373,759
Feb 4, 202613.0113.3712.8313.2813.282.23%2,354,666
Feb 3, 202612.4513.3112.3812.9912.994.00%1,533,407
Feb 2, 202612.1512.6212.0212.4912.493.05%1,192,841
Jan 30, 202611.8312.2411.8012.1212.120.92%1,450,268
Jan 29, 202612.0412.1111.7412.0112.010.84%1,334,441
Jan 28, 202612.0512.2011.8811.9111.91-0.92%1,418,011
Jan 27, 202612.0012.0511.8912.0212.02-0.83%1,253,728
Jan 26, 202612.5412.5412.0612.1212.12-3.58%1,171,931
Jan 23, 202613.0713.1212.4912.5712.57-3.83%1,322,801
Jan 22, 202613.0713.1812.8913.0713.070.62%790,768
Jan 21, 202612.4813.0012.4412.9912.994.76%1,133,357
Jan 20, 202612.5612.6912.3412.4012.40-3.88%1,021,018
Jan 16, 202613.0213.0412.8412.9012.90-0.69%1,276,177
Jan 15, 202612.7213.0312.5812.9912.992.93%1,304,253
Jan 14, 202612.4512.7912.2112.6212.622.27%1,287,265
Jan 13, 202612.5312.6212.2712.3412.34-0.80%911,867
Jan 12, 202612.1612.7211.9812.4412.441.30%1,882,066
Jan 9, 202611.8312.3011.6912.2812.285.50%1,843,266
Jan 8, 202611.1711.8011.1711.6411.642.92%2,070,261
Jan 7, 202611.5211.5311.2411.3111.31-0.96%1,036,744
Jan 6, 202611.1311.4810.9111.4211.421.33%1,485,199
Jan 5, 202611.1911.6611.1911.2711.27-0.09%937,932
Jan 2, 202611.0511.3411.0211.2811.282.17%1,708,482
Dec 31, 202511.0511.1610.9411.0411.04-1,350,034
Dec 30, 202511.1111.2711.0311.0411.04-1.16%932,878
Dec 29, 202511.2411.3011.0511.1711.17-0.89%1,256,284
Dec 26, 202511.2311.3011.0611.2711.270.54%840,192
Dec 24, 202511.1511.3011.1111.2111.210.36%758,638
Dec 23, 202511.2611.3211.1411.1711.17-0.89%993,104
Dec 22, 202511.2011.3411.1611.2711.270.54%1,039,733
Dec 19, 202511.4111.5011.0811.2111.21-2.44%1,741,406
Dec 18, 202511.6311.8111.4911.4911.490.26%908,179
Dec 17, 202511.4011.6911.3211.4611.46-0.35%1,357,224
Dec 16, 202511.6111.6911.4411.5011.50-0.52%1,320,468
Dec 15, 202511.7611.7611.4811.5611.56-0.77%1,178,712
Dec 12, 202512.0212.0211.5411.6511.65-2.27%1,493,429
Dec 11, 202511.7311.9311.6511.9211.922.58%1,640,107
Dec 10, 202511.0111.7510.8811.6211.625.54%1,561,710
Dec 9, 202511.0211.1210.9411.0111.01-0.72%1,791,962
Dec 8, 202511.2011.2210.9211.0911.09-0.45%1,546,453
Dec 5, 202511.1811.2911.0511.1411.14-0.71%1,613,028
Dec 4, 202511.5211.5311.2111.2211.22-2.86%1,556,485
Dec 3, 202511.3311.6411.2111.5511.552.30%2,035,745