MasterBrand, Inc. (MBC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MBC Historical Return
If you invested $1000 in MasterBrand, Inc. (MBC) since IPO date, it would be worth $730 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $663.03, while $1000 invested 1 year ago would be worth $570.31. This corresponds to total returns of -27%, -33.7%, -42.97%, respectively, with annualized returns of -7.8%, -12.79%, -42.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MBC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 7.23 | 7.3 | 7.3 | 7.34 | 7.08 | 1.64M |
| October 22, 2026 | 6.76 | 7.35 | 7.35 | 7.4 | 6.71 | 2.24M |
| October 21, 2026 | 6.72 | 6.76 | 6.76 | 6.78 | 6.58 | 2.24M |
| October 20, 2026 | 6.47 | 6.69 | 6.69 | 6.82 | 6.47 | 2.58M |
| October 19, 2026 | 6.77 | 6.43 | 6.43 | 6.82 | 6.41 | 1.94M |
| October 16, 2026 | 6.85 | 6.76 | 6.76 | 7.04 | 6.7 | 1.98M |
| October 15, 2026 | 6.63 | 6.84 | 6.84 | 6.95 | 6.63 | 3.05M |
| October 14, 2026 | 6.51 | 6.46 | 6.46 | 6.54 | 6.17 | 5.34M |
| October 13, 2026 | 6.49 | 6.66 | 6.66 | 6.78 | 6.46 | 2.51M |
| October 12, 2026 | 6.53 | 6.43 | 6.43 | 6.64 | 6.36 | 2.27M |
| October 09, 2026 | 6.83 | 6.61 | 6.61 | 7 | 6.48 | 2.35M |
| October 08, 2026 | 6.85 | 6.93 | 6.93 | 6.97 | 6.69 | 3M |
| October 07, 2026 | 6.97 | 6.93 | 6.93 | 6.97 | 6.68 | 2.64M |
| October 06, 2026 | 7.08 | 7.1 | 7.1 | 7.16 | 6.98 | 1.29M |
| October 05, 2026 | 6.98 | 6.98 | 6.98 | 7.07 | 6.86 | 2.89M |
| October 02, 2026 | 7.23 | 7.02 | 7.02 | 7.3 | 6.99 | 2.02M |
| October 01, 2026 | 7 | 7.01 | 7.01 | 7.09 | 6.68 | 2.27M |
| September 30, 2026 | 7.07 | 7 | 7 | 7.15 | 6.85 | 5.14M |
| September 29, 2026 | 6.98 | 6.97 | 6.97 | 7.02 | 6.84 | 4.08M |
| September 28, 2026 | 7.07 | 6.96 | 6.96 | 7.2 | 6.79 | 3.81M |
| September 25, 2026 | 7.13 | 7.23 | 7.23 | 7.39 | 7.06 | 2M |
| September 24, 2026 | 7.13 | 7.11 | 7.11 | 7.26 | 6.94 | 3.59M |
| September 23, 2026 | 6.95 | 7.21 | 7.21 | 7.37 | 6.95 | 3.6M |
| September 22, 2026 | 7.04 | 7.24 | 7.24 | 7.45 | 6.95 | 3.2M |
| September 21, 2026 | 6.63 | 6.82 | 6.82 | 6.98 | 6.57 | 3.9M |
| September 18, 2026 | 6.57 | 6.62 | 6.62 | 6.66 | 6.27 | 10.45M |
| September 17, 2026 | 6.84 | 6.55 | 6.55 | 6.91 | 6.4 | 4.97M |
| September 16, 2026 | 7.06 | 6.64 | 6.64 | 7.13 | 6.55 | 3.41M |
| September 15, 2026 | 7.1 | 6.99 | 6.99 | 7.1 | 6.84 | 3.61M |
| September 11, 2026 | 7.58 | 7.43 | 7.43 | 7.58 | 7.33 | 1.91M |
| September 10, 2026 | 7.67 | 7.43 | 7.43 | 7.72 | 7.27 | 2.36M |
| September 09, 2026 | 8.12 | 7.8 | 7.8 | 8.18 | 7.79 | 1.47M |
| September 08, 2026 | 8.5 | 8.16 | 8.16 | 8.88 | 8.15 | 1.17M |
| September 04, 2026 | 8.13 | 8.51 | 8.51 | 8.67 | 8.13 | 1.56M |
| September 03, 2026 | 8.28 | 8.17 | 8.17 | 8.41 | 8.1 | 1.3M |
| September 02, 2026 | 7.99 | 8.16 | 8.16 | 8.32 | 7.98 | 2.88M |
| September 01, 2026 | 8.15 | 7.96 | 7.96 | 8.25 | 7.82 | 2.68M |
| August 31, 2026 | 8.47 | 8.25 | 8.25 | 8.47 | 8.2 | 2.47M |
| August 28, 2026 | 8.75 | 8.63 | 8.63 | 8.87 | 8.49 | 1.33M |
| August 27, 2026 | 8.77 | 8.66 | 8.66 | 8.92 | 8.64 | 1.26M |
| August 26, 2026 | 9.1 | 8.84 | 8.84 | 9.12 | 8.8 | 1.42M |
| August 25, 2026 | 9.38 | 9.05 | 9.05 | 9.44 | 8.9 | 1.38M |
| August 24, 2026 | 9.19 | 9.32 | 9.32 | 9.37 | 9.1 | 1.25M |
| August 21, 2026 | 9.17 | 9.11 | 9.11 | 9.23 | 9.02 | 1.51M |
| August 20, 2026 | 9.13 | 9.14 | 9.14 | 9.25 | 9.01 | 1.26M |
| August 19, 2026 | 8.97 | 9.38 | 9.38 | 9.54 | 8.96 | 2.67M |
| August 18, 2026 | 8.96 | 8.85 | 8.85 | 9.06 | 8.75 | 1.58M |
| August 17, 2026 | 9.07 | 8.99 | 8.99 | 9.14 | 8.84 | 1.45M |
| August 14, 2026 | 9.16 | 9.15 | 9.15 | 9.28 | 9.07 | 1.09M |
| August 13, 2026 | 9.35 | 9.29 | 9.29 | 9.54 | 9.19 | 1.07M |
| August 12, 2026 | 9.26 | 9.21 | 9.21 | 9.26 | 8.94 | 1.49M |
| August 11, 2026 | 9.01 | 9.22 | 9.22 | 9.33 | 8.87 | 0 |
| August 10, 2026 | 9.28 | 9.06 | 9.06 | 9.28 | 8.85 | 1.79M |
| August 07, 2026 | 9.12 | 9.37 | 9.37 | 9.49 | 8.96 | 2.24M |
| August 06, 2026 | 8.99 | 9 | 9 | 9.12 | 8.82 | 2.52M |
| August 05, 2026 | 8.87 | 9.14 | 9.14 | 9.31 | 8.6 | 2.43M |
| August 04, 2026 | 9.05 | 9.48 | 9.48 | 9.53 | 9 | 2.81M |
| 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 |
AD
