MasterBrand Inc. (MBC)
NYSE: MBC
· Real-Time Price · USD
13.68
0.79 (6.13%)
At close: Sep 26, 2025, 3:59 PM
13.81
0.95%
After-hours: Sep 26, 2025, 07:36 PM EDT
MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.70 | 13.95 | 13.35 | 13.67 | 13.67 | 6.05% | 2,116,559 |
| Sep 25, 2025 | 12.88 | 13.02 | 12.71 | 12.89 | 12.89 | -0.54% | 1,335,600 |
| Sep 24, 2025 | 12.94 | 13.10 | 12.85 | 12.96 | 12.96 | -0.61% | 926,700 |
| Sep 23, 2025 | 12.99 | 13.17 | 12.92 | 13.04 | 13.04 | 1.01% | 939,700 |
| Sep 22, 2025 | 13.15 | 13.20 | 12.71 | 12.91 | 12.91 | -1.45% | 1,906,703 |
| Sep 19, 2025 | 13.47 | 13.47 | 12.96 | 13.10 | 13.10 | -2.46% | 2,786,629 |
| Sep 18, 2025 | 13.38 | 13.82 | 13.29 | 13.43 | 13.43 | 1.21% | 1,959,946 |
| Sep 17, 2025 | 13.71 | 14.22 | 13.20 | 13.27 | 13.27 | -2.86% | 2,907,900 |
| Sep 16, 2025 | 13.82 | 13.95 | 13.60 | 13.66 | 13.66 | -0.51% | 2,004,123 |
| Sep 15, 2025 | 13.55 | 13.74 | 13.36 | 13.73 | 13.73 | 2.01% | 1,343,417 |
| Sep 12, 2025 | 13.33 | 13.54 | 13.14 | 13.46 | 13.46 | -0.22% | 1,829,045 |
| Sep 11, 2025 | 12.99 | 13.50 | 12.88 | 13.49 | 13.49 | 5.23% | 1,112,408 |
| Sep 10, 2025 | 12.76 | 13.06 | 12.73 | 12.82 | 12.82 | 0.16% | 1,378,207 |
| Sep 9, 2025 | 13.27 | 13.30 | 12.66 | 12.80 | 12.80 | -4.55% | 1,820,125 |
| Sep 8, 2025 | 13.39 | 13.47 | 13.09 | 13.41 | 13.41 | -0.74% | 1,579,400 |
| Sep 5, 2025 | 13.26 | 13.83 | 13.23 | 13.51 | 13.51 | 3.45% | 2,006,000 |
| Sep 4, 2025 | 12.64 | 13.14 | 12.47 | 13.06 | 13.06 | 4.56% | 1,725,741 |
| 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 |