MasterBrand, Inc. (MBC) NYSE
8.32
-0.18(-2.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.32
-0.18(-2.12%)
Currency In USD
If you invested $1000 in MasterBrand, Inc. (MBC) since IPO date, it would be worth $832 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $773.23, while $1000 invested 1 year ago would be worth $811.71. This corresponds to total returns of -16.8%, -22.68%, -18.83%, respectively, with annualized returns of -5.14%, -8.22%, -18.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2026 | 8.73 | 8.5 | 8.5 | 8.76 | 8.38 | 4.81M |
| June 02, 2026 | 8.55 | 8.48 | 8.48 | 8.78 | 8.44 | 7.61M |
| June 01, 2026 | 8.62 | 8.65 | 8.65 | 8.69 | 8.25 | 5.75M |
| May 29, 2026 | 8.88 | 8.68 | 8.68 | 9.03 | 8.66 | 8.19M |
| May 28, 2026 | 9.1 | 9.08 | 9.08 | 9.69 | 9.06 | 5.15M |
| May 27, 2026 | 8.45 | 9.31 | 9.31 | 9.37 | 8.33 | 8.42M |
| May 26, 2026 | 7.84 | 8.26 | 8.26 | 8.48 | 7.73 | 7.12M |
| May 22, 2026 | 7.54 | 7.71 | 7.71 | 7.71 | 7.51 | 1.61M |
| May 21, 2026 | 7.04 | 7.6 | 7.6 | 7.65 | 6.85 | 2.9M |
| May 20, 2026 | 6.79 | 7.12 | 7.12 | 7.13 | 6.65 | 2.85M |
| May 19, 2026 | 7.02 | 6.78 | 6.78 | 7.02 | 6.61 | 2.96M |
| May 18, 2026 | 6.97 | 7.05 | 7.05 | 7.09 | 6.89 | 3.06M |
| May 15, 2026 | 7.12 | 7 | 7 | 7.24 | 6.94 | 3.27M |
| May 14, 2026 | 7.06 | 7.16 | 7.16 | 7.21 | 6.98 | 2.11M |
| May 13, 2026 | 7.09 | 6.99 | 6.99 | 7.09 | 6.81 | 3.9M |
| May 12, 2026 | 7.34 | 7.18 | 7.18 | 7.47 | 7.07 | 2.89M |
| May 11, 2026 | 7.49 | 7.27 | 7.27 | 7.56 | 7.13 | 4.64M |
| May 08, 2026 | 7.82 | 7.61 | 7.61 | 7.88 | 7.59 | 3.89M |
| May 07, 2026 | 7.85 | 7.82 | 7.82 | 8.06 | 7.74 | 4.24M |
| May 06, 2026 | 8.45 | 7.71 | 7.71 | 8.45 | 7.61 | 9.34M |
| May 05, 2026 | 8.26 | 8.43 | 8.43 | 8.55 | 8.14 | 3.56M |
| May 04, 2026 | 8.96 | 8.17 | 8.17 | 9.04 | 8.17 | 4.48M |
| May 01, 2026 | 9.07 | 9.08 | 9.08 | 9.13 | 8.93 | 1.32M |
| April 30, 2026 | 9.13 | 8.98 | 8.98 | 9.27 | 8.91 | 2.63M |
| April 29, 2026 | 9.47 | 9.14 | 9.14 | 9.5 | 9.03 | 2M |
| April 28, 2026 | 9.38 | 9.45 | 9.45 | 9.48 | 9.21 | 1.03M |
| April 27, 2026 | 9.4 | 9.34 | 9.34 | 9.64 | 9.26 | 1.38M |
| April 24, 2026 | 9.28 | 9.36 | 9.36 | 9.49 | 9.17 | 1.54M |
| April 23, 2026 | 9.21 | 9.35 | 9.35 | 9.44 | 9.14 | 2.14M |
| April 22, 2026 | 9.28 | 9.15 | 9.15 | 9.33 | 9.05 | 1.12M |
| April 21, 2026 | 9.28 | 9.09 | 9.09 | 9.46 | 9.06 | 1.62M |
| April 20, 2026 | 8.91 | 9.23 | 9.23 | 9.24 | 8.87 | 1.92M |
| April 17, 2026 | 8.89 | 9 | 9 | 9.22 | 8.79 | 1.93M |
| April 16, 2026 | 8.55 | 8.6 | 8.6 | 8.66 | 8.43 | 1.42M |
| April 15, 2026 | 8.72 | 8.57 | 8.57 | 8.76 | 8.54 | 1.32M |
| April 14, 2026 | 8.87 | 8.72 | 8.72 | 8.99 | 8.72 | 1.53M |
| April 13, 2026 | 8.52 | 8.79 | 8.79 | 8.79 | 8.39 | 1.01M |
| April 10, 2026 | 8.67 | 8.55 | 8.55 | 8.71 | 8.48 | 1.04M |
| April 09, 2026 | 8.18 | 8.62 | 8.62 | 8.75 | 8.18 | 3.57M |
| April 08, 2026 | 8.65 | 8.33 | 8.33 | 8.88 | 8.23 | 2.71M |
| April 07, 2026 | 8.15 | 8.16 | 8.16 | 8.19 | 8 | 2.45M |
| April 06, 2026 | 7.98 | 8.2 | 8.2 | 8.25 | 7.79 | 2.79M |
| 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 | 8.69 | 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 |