MasterBrand, Inc. (MBC) NYSE
8.01
-0.23(-2.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.01
-0.23(-2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.02 | 8.01 | 8.01 | 8.28 | 7.81 | 1.48M |
| April 01, 2026 | 8.3 | 8.24 | 8.24 | 8.44 | 8.22 | 2.25M |
| March 31, 2026 | 8.42 | 8.31 | 8.31 | 8.61 | 8.2 | 2.16M |
| March 30, 2026 | 8.33 | 8.21 | 8.21 | 8.4 | 8.19 | 2.15M |
| March 27, 2026 | 8.37 | 8.28 | 8.28 | 8.45 | 8.24 | 1.87M |
| March 26, 2026 | 8.57 | 8.49 | 8.49 | 8.78 | 8.32 | 1.82M |
| March 25, 2026 | 8.56 | 8.71 | 8.71 | 8.74 | 8.39 | 1.62M |
| March 24, 2026 | 8.07 | 8.44 | 8.44 | 8.63 | 8.02 | 2.25M |
| March 23, 2026 | 8 | 8.21 | 8.21 | 8.4 | 7.93 | 2.37M |
| March 20, 2026 | 7.73 | 7.69 | 7.69 | 7.79 | 7.58 | 3.63M |
| March 19, 2026 | 7.6 | 7.7 | 7.7 | 7.74 | 7.38 | 2.86M |
| March 18, 2026 | 8.12 | 7.73 | 7.73 | 8.23 | 7.73 | 2.73M |
| March 17, 2026 | 8.21 | 8.21 | 8.21 | 8.36 | 8.12 | 1.93M |
| March 16, 2026 | 8.24 | 8.13 | 8.13 | 8.35 | 8.12 | 1.42M |
| March 13, 2026 | 8.16 | 8.16 | 8.16 | 8.26 | 8.04 | 2.31M |
| March 12, 2026 | 8.27 | 8.08 | 8.08 | 8.32 | 7.95 | 2.29M |
| March 11, 2026 | 8.59 | 8.44 | 8.44 | 8.72 | 8.38 | 2.65M |
| March 10, 2026 | 8.48 | 8.62 | 8.62 | 8.94 | 8.37 | 2.57M |
| March 09, 2026 | 8.68 | 8.57 | 8.57 | 8.79 | 8.12 | 3.88M |
| March 06, 2026 | 9.11 | 8.95 | 8.95 | 9.11 | 8.73 | 3.87M |
| March 05, 2026 | 9.49 | 9.31 | 9.31 | 9.57 | 9.2 | 2.65M |
| March 04, 2026 | 9.92 | 9.59 | 9.59 | 9.92 | 9.52 | 2.11M |
| March 03, 2026 | 9.7 | 9.77 | 9.77 | 9.97 | 9.31 | 3.37M |
| March 02, 2026 | 9.83 | 10 | 10 | 10.11 | 9.71 | 2.63M |
| February 27, 2026 | 10.44 | 10.12 | 10.12 | 10.67 | 9.95 | 3.81M |
| February 26, 2026 | 10.67 | 10.63 | 10.63 | 10.76 | 10.06 | 3.7M |
| February 25, 2026 | 10.91 | 10.58 | 10.58 | 11 | 10.23 | 2.14M |
| February 24, 2026 | 10.97 | 10.83 | 10.83 | 11.18 | 10.8 | 2.26M |
| February 23, 2026 | 11.51 | 10.97 | 10.97 | 11.51 | 10.75 | 2.4M |
| February 20, 2026 | 11.57 | 11.52 | 0 | 12.01 | 11.4 | 3.76M |
| February 19, 2026 | 11.96 | 11.57 | 0 | 12.17 | 11.57 | 1.97M |
| February 18, 2026 | 11.58 | 12.03 | 0 | 12.11 | 11.19 | 2.77M |
| February 17, 2026 | 11.78 | 11.59 | 0 | 11.98 | 11.58 | 2.06M |
| February 13, 2026 | 11.61 | 11.79 | 0 | 12.22 | 11.5 | 3.44M |
| February 12, 2026 | 12.03 | 11.57 | 0 | 12.4 | 11.51 | 3.75M |
| February 11, 2026 | 10.99 | 12.06 | 0 | 12.33 | 10.99 | 7.98M |
| February 10, 2026 | 13.56 | 13.82 | 0 | 13.96 | 13.47 | 2.9M |
| February 09, 2026 | 13.52 | 13.45 | 0 | 13.65 | 13.36 | 2.46M |
| February 06, 2026 | 13.33 | 13.59 | 0 | 13.76 | 13.27 | 3.02M |
| February 05, 2026 | 13.34 | 13.13 | 0 | 13.4 | 12.98 | 1.38M |
| February 04, 2026 | 13.01 | 13.28 | 0 | 13.37 | 12.83 | 2.35M |
| February 03, 2026 | 12.45 | 12.99 | 0 | 13.31 | 12.38 | 1.53M |
| February 02, 2026 | 12.15 | 12.49 | 0 | 12.62 | 12.02 | 1.19M |
| January 30, 2026 | 11.83 | 12.12 | 0 | 12.24 | 11.8 | 1.45M |
| January 29, 2026 | 12.04 | 12.01 | 0 | 12.11 | 11.74 | 1.33M |
| January 28, 2026 | 12.05 | 11.91 | 0 | 12.2 | 11.88 | 1.42M |
| January 27, 2026 | 12 | 12.02 | 0 | 12.05 | 11.89 | 1.25M |
| January 26, 2026 | 12.54 | 12.12 | 0 | 12.54 | 12.06 | 1.17M |
| January 23, 2026 | 13.07 | 12.57 | 0 | 13.12 | 12.49 | 1.32M |
| January 22, 2026 | 13.07 | 13.07 | 0 | 13.18 | 12.89 | 791,600 |
| January 21, 2026 | 12.48 | 12.99 | 0 | 13 | 12.44 | 1.13M |
| January 20, 2026 | 12.56 | 12.4 | 0 | 12.69 | 12.34 | 1.11M |
| January 16, 2026 | 13.02 | 12.9 | 0 | 13.04 | 12.84 | 1.28M |
| January 15, 2026 | 12.72 | 12.99 | 0 | 13.03 | 12.58 | 1.31M |
| January 14, 2026 | 12.45 | 12.62 | 0 | 12.79 | 12.21 | 1.29M |
| January 13, 2026 | 12.53 | 12.34 | 0 | 12.62 | 12.27 | 912,200 |
| January 12, 2026 | 12.16 | 12.44 | 0 | 12.72 | 11.98 | 1.88M |
| January 09, 2026 | 11.83 | 12.28 | 0 | 12.3 | 11.69 | 1.84M |
| January 08, 2026 | 11.17 | 11.64 | 0 | 11.8 | 11.17 | 2.07M |
| January 07, 2026 | 11.52 | 11.31 | 0 | 11.53 | 11.24 | 1.04M |