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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.59	10.15	10.15	10.29	9.52	2.26M
November 20, 2025	9.67	9.57	9.57	9.78	9.49	1.43M
November 19, 2025	9.44	9.65	9.65	9.71	9.33	1.71M
November 18, 2025	9.74	9.44	9.44	9.82	9.44	1.82M
November 17, 2025	10.11	9.82	9.82	10.15	9.76	2.1M
November 14, 2025	10.1	10.15	10.15	10.29	9.96	1.83M
November 13, 2025	10.45	10.25	10.25	10.6	10.15	1.59M
November 12, 2025	10.63	10.56	10.56	10.75	10.46	2.13M
November 11, 2025	10.78	10.58	10.58	10.94	10.46	1.92M
November 10, 2025	11.05	10.69	10.69	11.24	10.68	2.46M
November 07, 2025	11	10.99	10.99	11.25	10.85	2.61M
November 06, 2025	10.81	11.06	11.06	11.17	10.73	2.14M
November 05, 2025	11.79	10.81	10.81	12.17	10.64	6.66M
November 04, 2025	12.36	12.63	12.63	12.77	12.17	1.84M
November 03, 2025	12.54	12.45	12.45	12.54	12.22	2.19M
October 31, 2025	12.66	12.63	12.63	12.75	12.46	1.5M
October 30, 2025	12.68	12.66	12.66	12.88	12.56	1.57M
October 29, 2025	12.89	12.79	12.79	13.25	12.65	1.31M
October 28, 2025	12.68	12.98	12.98	13.06	12.65	1.02M
October 27, 2025	12.86	12.8	12.8	13.06	12.73	962,573
October 24, 2025	13.17	12.8	12.8	13.28	12.79	682,228
October 23, 2025	12.84	12.99	12.99	13.15	12.74	1.08M
October 22, 2025	12.75	12.85	12.85	13	12.62	1.11M
October 21, 2025	12.78	12.82	12.82	13.19	12.63	828,307
October 20, 2025	12.83	12.89	12.89	13.11	12.78	905,526
October 17, 2025	12.87	12.75	12.75	13.02	12.71	1M
October 16, 2025	13.22	12.9	12.9	13.36	12.86	1.12M
October 15, 2025	13.16	13.22	13.22	13.37	13.02	1.18M
October 14, 2025	12.59	13.08	13.08	13.11	12.4	1.23M
October 13, 2025	12.86	12.68	12.68	12.98	12.68	1.14M
October 10, 2025	13.13	12.7	12.7	13.32	12.66	1.75M
October 09, 2025	13.26	13.16	13.16	13.32	13.05	1.92M
October 08, 2025	12.91	13.3	13.3	13.49	12.8	1.45M
October 07, 2025	13.1	12.84	12.84	13.19	12.78	1.46M
October 06, 2025	13.33	13.05	13.05	13.47	13.04	1.04M
October 03, 2025	13.41	13.29	13.29	13.61	13.26	894,100
October 02, 2025	13.09	13.39	13.39	13.45	13.09	1.22M
October 01, 2025	13.19	13.09	13.09	13.26	12.96	1.16M
September 30, 2025	13.35	13.17	13.17	13.41	12.89	1.3M
September 29, 2025	13.8	13.45	13.45	13.8	13.31	1.62M
September 26, 2025	13.7	13.67	13.67	13.95	13.35	2.12M
September 25, 2025	12.88	12.89	12.89	13.02	12.71	1.34M
September 24, 2025	12.94	12.96	12.96	13.1	12.85	926,700
September 23, 2025	12.99	13.04	13.04	13.17	12.92	939,700
September 22, 2025	13.15	12.91	12.91	13.2	12.71	1.91M
September 19, 2025	13.47	13.1	13.1	13.47	12.95	2.79M
September 18, 2025	13.38	13.43	13.43	13.82	13.28	1.96M
September 17, 2025	13.71	13.27	13.27	14.22	13.2	2.91M
September 16, 2025	13.82	13.66	13.66	13.95	13.6	2M
September 15, 2025	13.55	13.73	13.73	13.74	13.36	1.34M
September 12, 2025	13.33	13.46	13.46	13.54	13.14	1.83M
September 11, 2025	12.99	13.49	13.49	13.5	12.88	1.11M
September 10, 2025	12.76	12.82	12.82	13.06	12.73	1.38M

MasterBrand, Inc. (MBC) NYSE