Home

MasterBrand, Inc. Common Stock (MBC)

13.78
-0.01 (-0.07%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-09 - 2025-03-09
DateOpenHighLowCloseVolumeAdjusted Close
3/07/202513.8213.9613.6713.78971,31713.78
3/06/202513.3313.8513.2513.791,505,18613.79
3/05/202513.1013.5112.9513.371,336,64313.37
3/04/202512.9913.5312.6813.111,856,44113.11
3/03/202513.9814.0713.1913.191,359,72313.19
2/28/202513.8514.1613.8013.991,363,44113.99
2/27/202514.3014.4113.8513.861,525,41613.86
2/26/202514.5014.9514.3614.491,037,34914.49
2/25/202514.7815.0614.2814.361,538,26014.36
2/24/202514.2714.7413.9014.701,661,85914.70
2/21/202514.9114.9114.0914.302,165,22314.30
2/20/202515.1615.3214.7114.761,855,57014.76
2/19/202514.3815.9514.0315.273,614,95715.27
2/18/202516.7116.8616.0516.231,098,63616.23
2/14/202516.7516.9516.7016.88567,10416.88
2/13/202516.7516.7716.5716.63399,54116.63
2/12/202516.2516.6816.1416.60683,37516.60
2/11/202516.7117.0916.7116.74615,02016.74
2/10/202516.8116.8416.6016.79547,26116.79
2/07/202517.1717.1916.6716.68766,35816.68
2/06/202517.2717.2916.9917.21597,28217.21
2/05/202517.2017.3917.0517.14668,97117.14
2/04/202516.9917.6416.8217.04715,32817.04
2/03/202516.9517.2516.7217.081,730,97817.08
1/31/202517.6617.7117.2717.32791,67217.32
1/30/202517.5018.0617.5017.82889,55117.82
1/29/202517.3517.8317.3417.40706,39617.40
1/28/202517.7818.0517.3917.47674,34717.47
1/27/202517.4518.1517.4517.93887,05117.93
1/24/202517.3717.5017.2517.38696,30417.38
1/23/202517.1017.5517.0017.41664,39317.41
1/22/202517.0017.3617.0017.181,213,09317.18
1/21/202517.2717.4817.0517.08714,22217.08
1/17/202517.3017.3116.9717.07938,40117.07
1/16/202516.6016.9116.3816.84853,86016.84
1/15/202516.6616.7116.3716.631,008,42016.63
1/14/202515.7516.0315.5815.96670,84715.96
1/13/202515.0115.5914.9615.58937,99315.58
1/10/202515.0015.2514.8515.101,289,00815.10
1/08/202514.8015.3714.6615.221,240,58015.22
1/07/202514.8214.9814.5914.961,156,51414.96
1/06/202514.7715.0614.7214.821,180,81814.82
1/03/202514.5914.7414.4014.731,063,54914.73
1/02/202514.6914.9814.4414.59887,96514.59
12/31/202414.420.0014.6114.61014.61
12/30/202414.3314.6114.1014.42852,88114.42
12/27/202414.3014.5314.1314.44787,74714.44
12/26/202414.0614.5013.9014.46941,73814.46
12/24/202414.2614.3914.0514.26438,54514.26
12/23/202414.5514.6614.0814.181,080,33114.18
12/20/202414.4514.8414.3714.467,852,91614.46
12/19/202415.0515.3514.5314.611,257,77714.61
12/18/202416.2516.2514.8414.941,184,67714.94
12/17/202416.1116.2015.6316.141,113,27116.14
12/16/202416.2116.3416.0016.25846,29216.25
12/13/202416.2816.4115.9816.23811,44616.23
12/12/202416.4316.5716.2116.391,184,12516.39
12/11/202416.5716.6916.3716.52483,21216.52
12/10/202416.6516.8116.3916.41504,89916.41
12/09/202416.7917.0216.6616.79581,30216.79