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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.26	13.51	13.51	13.83	13.23	2.01M
September 04, 2025	12.64	13.06	13.06	13.14	12.47	1.73M
September 03, 2025	12.65	12.49	12.49	12.75	12.38	1.81M
September 02, 2025	12.5	12.67	12.67	12.74	12.46	1.55M
August 29, 2025	12.85	12.71	12.71	12.88	12.57	772,900
August 28, 2025	13.2	12.8	12.8	13.2	12.69	1.02M
August 27, 2025	13.19	13.08	13.08	13.36	12.95	895,617
August 26, 2025	13.13	13.28	13.28	13.35	12.99	1.96M
August 25, 2025	13.06	13.2	13.2	13.3	13.05	1.65M
August 22, 2025	12.39	13.22	13.22	13.3	12.29	1.26M
August 21, 2025	12.11	12.27	12.27	12.3	12.01	1.01M
August 20, 2025	12.73	12.3	12.3	12.76	12.24	983,400
August 19, 2025	12.65	12.73	12.73	13.02	12.54	1.63M
August 18, 2025	12.53	12.46	12.46	12.63	12.35	1.29M
August 15, 2025	12.81	12.52	12.52	12.81	12.41	1.51M
August 14, 2025	12.91	12.71	12.71	13.14	12.57	1.05M
August 13, 2025	12.55	13.28	13.28	13.33	12.51	3.22M
August 12, 2025	11.92	12.47	12.47	12.61	11.81	3.18M
August 11, 2025	12.03	11.75	11.75	12.12	11.55	2.62M
August 08, 2025	12.15	11.91	11.91	12.15	11.75	2.18M
August 07, 2025	12.95	11.98	11.98	12.99	11.75	3.74M
August 06, 2025	11.6	12.38	12.38	12.62	11.54	8.04M
August 05, 2025	11.22	11.33	11.33	11.49	11.22	744,018
August 04, 2025	11.07	11.25	11.25	11.28	11.04	632,500
August 01, 2025	10.99	11.05	11.05	11.1	10.76	794,248
July 31, 2025	11.02	11.03	11.03	11.25	10.95	643,130
July 30, 2025	11.52	11.26	11.26	11.56	11.11	622,100
July 29, 2025	11.66	11.54	11.54	11.78	11.5	568,946
July 28, 2025	11.91	11.68	11.68	11.96	11.68	662,820
July 25, 2025	11.76	11.87	11.87	11.95	11.68	599,500
July 24, 2025	11.76	11.64	11.64	11.87	11.6	483,900
July 23, 2025	11.91	11.81	11.81	12	11.72	576,366
July 22, 2025	11.23	11.7	11.7	11.78	11.16	665,500
July 21, 2025	11.45	11.08	11.08	11.58	11.06	596,600
July 18, 2025	11.48	11.29	11.29	11.5	11.15	639,500
July 17, 2025	11.27	11.43	11.43	11.52	11.2	639,412
July 16, 2025	11.24	11.25	11.25	11.33	11.02	817,300
July 15, 2025	11.71	11.15	11.15	11.77	11.13	926,302
July 14, 2025	11.69	11.61	11.61	11.86	11.41	505,527
July 11, 2025	11.86	11.79	11.79	11.99	11.7	482,306
July 10, 2025	11.61	12.06	12.06	12.31	11.52	1.29M
July 09, 2025	11.45	11.63	11.63	11.66	11.41	636,720
July 08, 2025	11.34	11.4	11.4	11.66	11.23	842,400
July 07, 2025	11.51	11.35	11.35	11.74	11.26	858,143
July 03, 2025	11.85	11.6	11.6	11.92	11.52	467,300
July 02, 2025	11.68	11.82	11.82	11.94	11.54	1.17M
July 01, 2025	10.8	11.69	11.69	12.06	10.79	1.16M
June 30, 2025	10.86	10.93	10.93	10.99	10.69	1.11M
June 27, 2025	10.92	10.77	10.77	11.02	10.56	2.22M
June 26, 2025	10.83	10.85	10.85	10.93	10.72	943,100
June 25, 2025	10.85	10.75	10.75	10.87	10.71	945,219
June 24, 2025	10.76	10.91	10.91	11.07	10.7	753,100
June 23, 2025	10.2	10.59	10.59	10.6	10.13	640,133
June 20, 2025	10.06	10.19	10.19	10.25	10.06	2.62M
June 18, 2025	9.92	9.98	9.98	10.17	9.86	623,200
June 17, 2025	10.11	9.9	9.9	10.35	9.9	880,100
June 16, 2025	10.31	10.21	10.21	10.31	9.91	919,109
June 13, 2025	10.28	10.07	10.07	10.53	9.94	899,679
June 12, 2025	10.42	10.52	10.52	10.6	10.12	598,500
June 11, 2025	11.1	10.53	10.53	11.1	10.5	633,446

MasterBrand, Inc. (MBC) NYSE