MasterBrand Inc. (MBC)
NYSE: MBC
· Real-Time Price · USD
13.51
0.45 (3.45%)
At close: Sep 05, 2025, 10:55 AM
MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.64 | 13.14 | 12.47 | 13.06 | 13.06 | 4.56% | 1,714,892 |
| Sep 3, 2025 | 12.65 | 12.75 | 12.38 | 12.49 | 12.49 | -1.42% | 1,805,300 |
| Sep 2, 2025 | 12.50 | 12.74 | 12.46 | 12.67 | 12.67 | -0.31% | 1,551,200 |
| Aug 29, 2025 | 12.85 | 12.88 | 12.57 | 12.71 | 12.71 | -0.70% | 772,900 |
| Aug 28, 2025 | 13.20 | 13.20 | 12.69 | 12.80 | 12.80 | -2.14% | 1,016,900 |
| Aug 27, 2025 | 13.19 | 13.36 | 12.95 | 13.08 | 13.08 | -1.51% | 895,617 |
| Aug 26, 2025 | 13.13 | 13.35 | 12.99 | 13.28 | 13.28 | 0.61% | 1,962,725 |
| Aug 25, 2025 | 13.06 | 13.30 | 13.05 | 13.20 | 13.20 | -0.15% | 1,645,300 |
| Aug 22, 2025 | 12.39 | 13.30 | 12.29 | 13.22 | 13.22 | 7.74% | 1,264,121 |
| Aug 21, 2025 | 12.11 | 12.30 | 12.01 | 12.27 | 12.27 | -0.24% | 1,008,843 |
| Aug 20, 2025 | 12.73 | 12.76 | 12.24 | 12.30 | 12.30 | -3.38% | 983,400 |
| Aug 19, 2025 | 12.65 | 13.02 | 12.54 | 12.73 | 12.73 | 2.17% | 1,626,600 |
| Aug 18, 2025 | 12.53 | 12.63 | 12.35 | 12.46 | 12.46 | -0.48% | 1,294,200 |
| Aug 15, 2025 | 12.81 | 12.81 | 12.41 | 12.52 | 12.52 | -1.49% | 1,509,440 |
| Aug 14, 2025 | 12.91 | 13.14 | 12.57 | 12.71 | 12.71 | -4.29% | 1,047,700 |
| Aug 13, 2025 | 12.55 | 13.33 | 12.51 | 13.28 | 13.28 | 6.50% | 3,217,945 |
| Aug 12, 2025 | 11.92 | 12.61 | 11.81 | 12.47 | 12.47 | 6.13% | 3,180,500 |
| Aug 11, 2025 | 12.03 | 12.12 | 11.55 | 11.75 | 11.75 | -1.34% | 2,623,100 |
| Aug 8, 2025 | 12.15 | 12.15 | 11.75 | 11.91 | 11.91 | -0.58% | 2,184,700 |
| Aug 7, 2025 | 12.95 | 12.99 | 11.75 | 11.98 | 11.98 | -3.23% | 3,742,900 |