MasterBrand, Inc. (MBC) NYSE

12.73

+0.39(+3.16%)

Updated at January 14 09:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202612.5312.3412.3412.6212.27912,200
January 12, 202612.1612.4412.4412.7211.981.88M
January 09, 202611.8312.2812.2812.311.691.84M
January 08, 202611.1711.6411.6411.811.172.07M
January 07, 202611.5211.3111.3111.5311.241.04M
January 06, 202611.1311.4211.4211.4810.911.49M
January 05, 202611.1911.2711.2711.6611.19937,938
January 02, 202611.0511.2811.2811.3411.021.71M
December 31, 202511.0511.0411.0411.1610.941.4M
December 30, 202511.1111.0411.0411.2711.03932,910
December 29, 202511.2411.1711.1711.311.051.26M
December 26, 202511.2311.2711.2711.311.06840,915
December 24, 202511.1511.2111.2111.311.11758,638
December 23, 202511.2611.1711.1711.3211.14993,104
December 22, 202511.211.2711.2711.3411.161.04M
December 19, 202511.4111.2111.2111.511.081.99M
December 18, 202511.6311.4911.4911.8111.49908,200
December 17, 202511.411.4611.4611.6911.321.36M
December 16, 202511.6111.511.511.6911.441.32M
December 15, 202511.7611.5611.5611.7611.481.18M
December 12, 202512.0211.6511.6512.0211.541.49M
December 11, 202511.7311.9211.9211.9311.651.64M
December 10, 202511.0111.6211.6211.7510.881.56M
December 09, 202511.0211.0111.0111.1210.941.79M
December 08, 202511.211.0911.0911.2210.921.55M
December 05, 202511.1811.1411.1411.2911.051.61M
December 04, 202511.5211.2211.2211.5311.211.56M
December 03, 202511.3311.5511.5511.6411.212.04M
December 02, 202511.3311.2911.2911.4110.991.7M
December 01, 202510.9411.211.211.3910.82M
November 28, 202511.1611.0911.0911.1611.031.23M
November 26, 202510.911.1411.1411.3810.93.67M
November 25, 202510.49111111.0810.372.67M
November 24, 202510.0510.3610.3610.429.891.81M
November 21, 20259.5910.1510.1510.299.522.26M
November 20, 20259.679.579.579.789.491.43M
November 19, 20259.449.659.659.719.331.71M
November 18, 20259.749.449.449.829.441.82M
November 17, 202510.119.829.8210.159.762.1M
November 14, 202510.110.1510.1510.299.961.83M
November 13, 202510.4510.2510.2510.610.151.59M
November 12, 202510.6310.5610.5610.7510.462.13M
November 11, 202510.7810.5810.5810.9410.461.92M
November 10, 202511.0510.6910.6911.2410.682.46M
November 07, 20251110.9910.9911.2510.852.61M
November 06, 202510.8111.0611.0611.1710.732.14M
November 05, 202511.7910.8110.8112.1710.646.66M
November 04, 202512.3612.6312.6312.7712.171.84M
November 03, 202512.5412.4512.4512.5412.222.19M
October 31, 202512.6612.6312.6312.7512.461.5M
October 30, 202512.6812.6612.6612.8812.561.57M
October 29, 202512.8912.7912.7913.2512.651.31M
October 28, 202512.6812.9812.9813.0612.651.02M
October 27, 202512.8612.812.813.0612.73962,573
October 24, 202513.1712.812.813.2812.79682,228
October 23, 202512.8412.9912.9913.1512.741.08M
October 22, 202512.7512.8512.851312.621.11M
October 21, 202512.7812.8212.8213.1912.63828,307
October 20, 202512.8312.8912.8913.1112.78905,526
October 17, 202512.8712.7512.7513.0212.711M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved