If you invested $1000 in MasterBrand, Inc. (MBC) since IPO date, it would be worth $892 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $722.85, while $1000 invested 1 year ago would be worth $792.89. This corresponds to total returns of -10.8%, -27.71%, -20.71%, respectively, with annualized returns of -3.08%, -10.24%, -20.71%.
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 |
|---|---|---|---|---|---|---|
| August 03, 2026 | 8.47 | 8.92 | 8.92 | 9.03 | 8.47 | 1.92M |
| July 31, 2026 | 8.21 | 8.25 | 8.25 | 8.36 | 8.05 | 1.61M |
| July 30, 2026 | 8.62 | 8.15 | 8.15 | 8.68 | 7.96 | 3.52M |
| July 29, 2026 | 8.83 | 8.48 | 8.48 | 8.91 | 8.36 | 2.31M |
| July 28, 2026 | 8.83 | 9.02 | 9.02 | 9.2 | 8.83 | 1.69M |
| July 27, 2026 | 8.64 | 8.75 | 8.75 | 8.85 | 8.62 | 1.35M |
| July 23, 2026 | 8.25 | 8.42 | 8.42 | 8.47 | 8.11 | 2.08M |
| July 22, 2026 | 8.25 | 8.4 | 8.4 | 8.56 | 8.25 | 1.34M |
| July 21, 2026 | 8.49 | 8.34 | 8.34 | 8.51 | 8.25 | 2M |
| July 20, 2026 | 8.72 | 8.49 | 8.49 | 8.74 | 8.49 | 2.04M |
| July 17, 2026 | 8.99 | 8.67 | 8.67 | 9.27 | 8.58 | 2.58M |
| July 16, 2026 | 8.9 | 9.15 | 9.15 | 9.26 | 8.87 | 1.81M |
| July 15, 2026 | 8.93 | 8.9 | 8.9 | 9.15 | 8.86 | 1.39M |
| July 14, 2026 | 9.03 | 8.92 | 8.92 | 9.2 | 8.82 | 1.15M |
| July 13, 2026 | 9.02 | 8.81 | 8.81 | 9.18 | 8.72 | 1.74M |
| July 10, 2026 | 9 | 9.08 | 9.08 | 9.36 | 8.98 | 1.25M |
| July 09, 2026 | 8.71 | 9 | 9 | 9.12 | 8.6 | 1.79M |
| July 08, 2026 | 8.84 | 8.65 | 8.65 | 8.94 | 8.47 | 2.9M |
| July 07, 2026 | 9.38 | 9.02 | 9.02 | 9.42 | 8.94 | 1.91M |
| July 06, 2026 | 9.86 | 9.44 | 9.44 | 9.86 | 9.34 | 2.07M |
| July 02, 2026 | 9.97 | 9.88 | 9.88 | 10.04 | 9.69 | 1.97M |
| July 01, 2026 | 10.24 | 9.98 | 9.98 | 10.36 | 9.97 | 2.14M |
| June 30, 2026 | 10.01 | 10.29 | 10.29 | 10.32 | 9.93 | 2.5M |
| June 29, 2026 | 9.69 | 10.06 | 10.06 | 10.09 | 9.44 | 2.58M |
| June 26, 2026 | 9.52 | 9.88 | 9.88 | 9.9 | 9.42 | 5.76M |
| June 25, 2026 | 9.45 | 9.61 | 9.61 | 9.88 | 9.34 | 2.99M |
| June 24, 2026 | 8.42 | 9.34 | 9.34 | 9.36 | 8.42 | 4.53M |
| June 23, 2026 | 8.57 | 8.36 | 8.36 | 8.8 | 8.36 | 1.74M |
| June 22, 2026 | 9.05 | 8.62 | 8.62 | 9.18 | 8.59 | 3.24M |
| June 18, 2026 | 8.71 | 9.06 | 9.06 | 9.21 | 8.63 | 6.2M |
| June 17, 2026 | 8.85 | 8.62 | 8.62 | 9.21 | 8.59 | 3.27M |
| June 16, 2026 | 9.24 | 8.86 | 8.86 | 9.3 | 8.84 | 2.99M |
| June 15, 2026 | 9.05 | 9.17 | 9.17 | 9.35 | 8.99 | 2.88M |
| June 12, 2026 | 9.19 | 8.88 | 8.88 | 9.27 | 8.86 | 2.62M |
| June 11, 2026 | 8.77 | 9.19 | 9.19 | 9.23 | 8.53 | 3.62M |
| June 10, 2026 | 8.9 | 8.8 | 8.8 | 9.18 | 8.73 | 3.09M |
| June 09, 2026 | 8.6 | 8.75 | 8.75 | 8.91 | 8.57 | 2.7M |
| June 08, 2026 | 8.58 | 8.58 | 8.58 | 8.86 | 8.4 | 3.42M |
| June 05, 2026 | 8.31 | 8.46 | 8.46 | 8.57 | 8.1 | 3.52M |
| June 04, 2026 | 8.52 | 8.32 | 8.32 | 8.59 | 7.98 | 4.07M |
| 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 |