MasterBrand, Inc. - MBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.57	11.52	11.52	12.01	11.4	3.76M
February 19, 2026	11.96	11.57	11.57	12.17	11.57	1.97M
February 18, 2026	11.58	12.03	12.03	12.11	11.19	2.77M
February 17, 2026	11.78	11.59	11.59	11.98	11.58	2.06M
February 13, 2026	11.61	11.79	11.79	12.22	11.5	3.44M
February 12, 2026	12.03	11.57	11.57	12.4	11.51	3.57M
February 11, 2026	10.99	12.06	12.06	12.33	10.99	7.98M
February 10, 2026	13.56	13.82	13.82	13.96	13.47	2.9M
February 09, 2026	13.52	13.45	13.45	13.65	13.36	2.46M
February 06, 2026	13.33	13.59	13.59	13.76	13.27	3.02M
February 05, 2026	13.34	13.13	13.13	13.4	12.98	1.38M
February 04, 2026	13.01	13.28	13.28	13.37	12.83	2.35M
February 03, 2026	12.45	12.99	12.99	13.31	12.38	1.53M
February 02, 2026	12.15	12.49	12.49	12.62	12.02	1.19M
January 30, 2026	11.83	12.12	12.12	12.24	11.8	1.45M
January 29, 2026	12.04	12.01	12.01	12.11	11.74	1.33M
January 28, 2026	12.05	11.91	11.91	12.2	11.88	1.42M
January 27, 2026	12	12.02	12.02	12.05	11.89	1.25M
January 26, 2026	12.54	12.12	12.12	12.54	12.06	1.17M
January 23, 2026	13.07	12.57	12.57	13.12	12.49	1.32M
January 22, 2026	13.07	13.07	13.07	13.18	12.89	791,372
January 21, 2026	12.48	12.99	12.99	13	12.44	1.13M
January 20, 2026	12.56	12.4	12.4	12.69	12.34	1.11M
January 16, 2026	13.02	12.9	12.9	13.04	12.84	1.28M
January 15, 2026	12.72	12.99	12.99	13.03	12.58	1.31M
January 14, 2026	12.45	12.62	12.62	12.79	12.21	1.29M
January 13, 2026	12.53	12.34	12.34	12.62	12.27	912,200
January 12, 2026	12.16	12.44	12.44	12.72	11.98	1.88M
January 09, 2026	11.83	12.28	12.28	12.3	11.69	1.84M
January 08, 2026	11.17	11.64	11.64	11.8	11.17	2.07M
January 07, 2026	11.52	11.31	11.31	11.53	11.24	1.04M
January 06, 2026	11.13	11.42	11.42	11.48	10.91	1.49M
January 05, 2026	11.19	11.27	11.27	11.66	11.19	937,938
January 02, 2026	11.05	11.28	11.28	11.34	11.02	1.71M
December 31, 2025	11.05	11.04	11.04	11.16	10.94	1.4M
December 30, 2025	11.11	11.04	11.04	11.27	11.03	932,910
December 29, 2025	11.24	11.17	11.17	11.3	11.05	1.26M
December 26, 2025	11.23	11.27	11.27	11.3	11.06	840,915
December 24, 2025	11.15	11.21	11.21	11.3	11.11	758,638
December 23, 2025	11.26	11.17	11.17	11.32	11.14	993,104
December 22, 2025	11.2	11.27	11.27	11.34	11.16	1.04M
December 19, 2025	11.41	11.21	11.21	11.5	11.08	1.99M
December 18, 2025	11.63	11.49	11.49	11.81	11.49	908,200
December 17, 2025	11.4	11.46	11.46	11.69	11.32	1.36M
December 16, 2025	11.61	11.5	11.5	11.69	11.44	1.32M
December 15, 2025	11.76	11.56	11.56	11.76	11.48	1.18M
December 12, 2025	12.02	11.65	11.65	12.02	11.54	1.49M
December 11, 2025	11.73	11.92	11.92	11.93	11.65	1.64M
December 10, 2025	11.01	11.62	11.62	11.75	10.88	1.56M
December 09, 2025	11.02	11.01	11.01	11.12	10.94	1.79M
December 08, 2025	11.2	11.09	11.09	11.22	10.92	1.55M
December 05, 2025	11.18	11.14	11.14	11.29	11.05	1.61M
December 04, 2025	11.52	11.22	11.22	11.53	11.21	1.56M
December 03, 2025	11.33	11.55	11.55	11.64	11.21	2.04M
December 02, 2025	11.33	11.29	11.29	11.41	10.99	1.7M
December 01, 2025	10.94	11.2	11.2	11.39	10.8	2M
November 28, 2025	11.16	11.09	11.09	11.16	11.03	1.23M
November 26, 2025	10.9	11.14	11.14	11.38	10.9	3.67M
November 25, 2025	10.49	11	11	11.08	10.37	2.67M
November 24, 2025	10.05	10.36	10.36	10.42	9.89	1.81M

MasterBrand, Inc. (MBC) NYSE