NYSE : MBC
MasterBrand, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 7.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MasterBrand, Inc. (MBC) closed at 7.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.44 | 7.62 | 7.25 | 7.49 | 609,440 | +3.17% |
| 2026-10-30 | 7.23 | 7.39 | 7.13 | 7.26 | 2,055,517 | +1.26% |
| 2026-10-29 | 6.99 | 7.28 | 6.855 | 7.17 | 2,528,137 | +3.76% |
| 2026-10-28 | 6.86 | 6.98 | 6.78 | 6.91 | 2,255,966 | +0.00% |
| 2026-10-27 | 6.75 | 6.91 | 6.605 | 6.91 | 2,921,201 | +3.44% |
| 2026-10-26 | 6.71 | 7.049 | 6.565 | 6.68 | 2,820,518 | -8.49% |
| 2026-10-23 | 7.23 | 7.335 | 7.075 | 7.3 | 1,642,323 | -0.68% |
| 2026-10-22 | 6.76 | 7.4 | 6.71 | 7.35 | 2,235,794 | +8.73% |
| 2026-10-21 | 6.72 | 6.78 | 6.58 | 6.76 | 2,239,601 | +1.05% |
| 2026-10-20 | 6.47 | 6.815 | 6.47 | 6.69 | 2,579,137 | +4.04% |
| 2026-10-19 | 6.77 | 6.82 | 6.405 | 6.43 | 1,935,069 | -4.88% |
| 2026-10-16 | 6.85 | 7.035 | 6.695 | 6.76 | 1,983,928 | -1.17% |
| 2026-10-15 | 6.63 | 6.95 | 6.63 | 6.84 | 3,053,054 | +5.88% |
| 2026-10-14 | 6.51 | 6.539 | 6.17 | 6.46 | 5,338,598 | -3.00% |
| 2026-10-13 | 6.49 | 6.775 | 6.46 | 6.66 | 2,508,947 | +3.58% |
| 2026-10-12 | 6.53 | 6.635 | 6.36 | 6.43 | 2,268,150 | -2.72% |
| 2026-10-09 | 6.83 | 6.995 | 6.48 | 6.61 | 2,348,277 | -4.62% |
| 2026-10-08 | 6.85 | 6.965 | 6.69 | 6.93 | 2,910,797 | +0.00% |
| 2026-10-07 | 6.97 | 6.97 | 6.68 | 6.93 | 2,636,371 | -2.39% |
| 2026-10-06 | 7.08 | 7.16 | 6.979 | 7.1 | 1,286,334 | +1.72% |
| 2026-10-05 | 6.98 | 7.065 | 6.855 | 6.98 | 2,893,234 | -0.57% |
| 2026-10-02 | 7.23 | 7.295 | 6.985 | 7.02 | 2,022,348 | +0.14% |
| 2026-10-01 | 7 | 7.09 | 6.68 | 7.01 | 2,268,501 | +0.14% |
| 2026-09-30 | 7.07 | 7.15 | 6.845 | 7 | 5,140,676 | +0.43% |
| 2026-09-29 | 6.98 | 7.015 | 6.84 | 6.97 | 4,080,265 | +0.14% |
| 2026-09-28 | 7.07 | 7.195 | 6.79 | 6.96 | 3,798,561 | -3.73% |
| 2026-09-25 | 7.13 | 7.39 | 7.06 | 7.23 | 2,001,218 | +1.69% |
| 2026-09-24 | 7.13 | 7.26 | 6.94 | 7.11 | 3,587,834 | -1.39% |
| 2026-09-23 | 6.95 | 7.37 | 6.947 | 7.21 | 3,602,069 | -0.41% |
| 2026-09-22 | 7.04 | 7.45 | 6.945 | 7.24 | 3,195,134 | +6.16% |
| 2026-09-21 | 6.72 | 6.975 | 6.565 | 6.82 | 3,900,901 | +3.02% |
| 2026-09-18 | 6.57 | 6.66 | 6.27 | 6.62 | 10,399,854 | +1.07% |
| 2026-09-17 | 6.84 | 6.905 | 6.4 | 6.55 | 4,970,864 | -1.36% |
| 2026-09-16 | 7.06 | 7.13 | 6.55 | 6.64 | 3,410,422 | -5.01% |
| 2026-09-15 | 7.1 | 7.1 | 6.84 | 6.99 | 3,610,889 | -1.55% |
| 2026-09-14 | 7.25 | 7.43 | 7.045 | 7.1 | 3,658,102 | -4.44% |
| 2026-09-11 | 7.58 | 7.58 | 7.33 | 7.43 | 1,912,167 | +0.00% |
| 2026-09-10 | 7.67 | 7.72 | 7.271 | 7.43 | 2,358,512 | -4.74% |
| 2026-09-09 | 8.12 | 8.18 | 7.79 | 7.8 | 1,467,393 | -4.41% |
| 2026-09-08 | 8.5 | 8.877 | 8.15 | 8.16 | 1,172,918 | -4.11% |
| 2026-09-04 | 8.13 | 8.67 | 8.125 | 8.51 | 1,564,122 | +4.16% |
| 2026-09-03 | 8.28 | 8.41 | 8.1 | 8.17 | 1,304,577 | +0.12% |
| 2026-09-02 | 7.99 | 8.32 | 7.98 | 8.16 | 2,794,126 | +2.51% |
| 2026-09-01 | 8.15 | 8.25 | 7.815 | 7.96 | 2,592,665 | -3.52% |
| 2026-08-31 | 8.47 | 8.47 | 8.2 | 8.25 | 2,465,017 | -4.40% |
| 2026-08-28 | 8.75 | 8.87 | 8.49 | 8.63 | 1,331,487 | -0.35% |
| 2026-08-27 | 8.77 | 8.92 | 8.64 | 8.66 | 1,178,592 | -2.04% |
| 2026-08-26 | 9.1 | 9.12 | 8.8 | 8.84 | 1,416,546 | -2.32% |
| 2026-08-25 | 9.38 | 9.44 | 8.9 | 9.05 | 1,381,323 | -2.90% |
| 2026-08-24 | 9.19 | 9.365 | 9.1 | 9.32 | 1,249,531 | +2.31% |
| 2026-08-21 | 9.17 | 9.23 | 9.02 | 9.11 | 1,506,538 | -0.33% |
| 2026-08-20 | 9.13 | 9.25 | 9.009 | 9.14 | 1,258,510 | -2.56% |
| 2026-08-19 | 8.97 | 9.54 | 8.955 | 9.38 | 2,669,901 | +5.99% |
| 2026-08-18 | 8.96 | 9.055 | 8.75 | 8.85 | 1,583,370 | -1.56% |
| 2026-08-17 | 9.07 | 9.14 | 8.84 | 8.99 | 1,446,539 | -1.75% |
| 2026-08-14 | 9.16 | 9.28 | 9.075 | 9.15 | 1,093,223 | -1.51% |
| 2026-08-13 | 9.35 | 9.54 | 9.19 | 9.29 | 1,068,681 | +0.87% |
| 2026-08-12 | 9.26 | 9.26 | 8.94 | 9.21 | 1,488,742 | -0.11% |
| 2026-08-11 | 9.01 | 9.33 | 8.87 | 9.22 | 1,174,246 | +1.77% |
| 2026-08-10 | 9.28 | 9.28 | 8.85 | 9.06 | 1,720,155 | -3.31% |
| 2026-08-07 | 9.12 | 9.485 | 8.96 | 9.37 | 2,244,781 | +4.11% |
| 2026-08-06 | 8.99 | 9.12 | 8.82 | 9 | 2,516,592 | -1.53% |
| 2026-08-05 | 8.865 | 9.305 | 8.6 | 9.14 | 2,427,152 | -3.59% |
| 2026-08-04 | 9.05 | 9.53 | 9.001 | 9.48 | 2,813,346 | +6.28% |
| 2026-08-03 | 8.47 | 9.025 | 8.47 | 8.92 | 1,916,712 | +8.12% |
| 2026-07-31 | 8.21 | 8.355 | 8.05 | 8.25 | 1,607,531 | +1.23% |
| 2026-07-30 | 8.62 | 8.68 | 7.96 | 8.15 | 3,452,300 | -3.89% |
| 2026-07-29 | 8.83 | 8.915 | 8.355 | 8.48 | 2,310,959 | -5.99% |
| 2026-07-28 | 8.83 | 9.2 | 8.83 | 9.02 | 1,631,096 | +3.09% |
| 2026-07-27 | 8.64 | 8.85 | 8.62 | 8.75 | 1,352,844 | +2.94% |
| 2026-07-24 | 8.38 | 8.715 | 8.373 | 8.5 | 1,371,581 | +0.95% |
| 2026-07-23 | 8.25 | 8.47 | 8.111 | 8.42 | 2,075,865 | +0.24% |
| 2026-07-22 | 8.25 | 8.56 | 8.25 | 8.4 | 1,341,670 | +0.72% |
| 2026-07-21 | 8.49 | 8.51 | 8.25 | 8.34 | 1,930,592 | -1.77% |
| 2026-07-20 | 8.72 | 8.735 | 8.485 | 8.49 | 2,040,631 | -2.08% |
| 2026-07-17 | 8.99 | 9.27 | 8.58 | 8.67 | 2,584,387 | -5.25% |
| 2026-07-16 | 8.9 | 9.255 | 8.87 | 9.15 | 1,810,521 | +2.81% |
| 2026-07-15 | 8.93 | 9.155 | 8.855 | 8.9 | 1,389,831 | -0.22% |
| 2026-07-14 | 9.03 | 9.2 | 8.825 | 8.92 | 1,145,258 | +1.25% |
| 2026-07-13 | 9.02 | 9.176 | 8.715 | 8.81 | 1,742,456 | -2.97% |
| 2026-07-10 | 9 | 9.355 | 8.98 | 9.08 | 1,245,398 | +0.89% |
| 2026-07-09 | 8.71 | 9.115 | 8.595 | 9 | 1,794,464 | +4.05% |
| 2026-07-08 | 8.84 | 8.94 | 8.47 | 8.65 | 2,897,696 | -4.10% |
| 2026-07-07 | 9.38 | 9.42 | 8.935 | 9.02 | 1,913,665 | -4.45% |
| 2026-07-06 | 9.86 | 9.86 | 9.335 | 9.44 | 2,068,524 | -4.45% |
| 2026-07-02 | 9.97 | 10.04 | 9.69 | 9.88 | 1,967,169 | -1.00% |
| 2026-07-01 | 10.24 | 10.355 | 9.97 | 9.98 | 2,143,942 | -3.01% |
| 2026-06-30 | 10.01 | 10.315 | 9.93 | 10.29 | 2,502,915 | +2.29% |
| 2026-06-29 | 9.69 | 10.09 | 9.44 | 10.06 | 2,578,475 | +1.82% |
| 2026-06-26 | 9.52 | 9.9 | 9.42 | 9.88 | 5,544,783 | +2.81% |
| 2026-06-25 | 9.45 | 9.88 | 9.34 | 9.61 | 2,989,664 | +2.89% |
| 2026-06-24 | 8.42 | 9.36 | 8.42 | 9.34 | 4,530,167 | +11.72% |
| 2026-06-23 | 8.57 | 8.795 | 8.355 | 8.36 | 1,737,354 | -3.02% |
| 2026-06-22 | 9.05 | 9.18 | 8.59 | 8.62 | 3,239,510 | -4.86% |
| 2026-06-18 | 8.71 | 9.21 | 8.63 | 9.06 | 6,201,124 | +5.10% |
| 2026-06-17 | 8.85 | 9.205 | 8.59 | 8.62 | 3,274,294 | -2.71% |
| 2026-06-16 | 9.24 | 9.3 | 8.84 | 8.86 | 2,991,376 | -3.38% |
| 2026-06-15 | 9.05 | 9.35 | 8.99 | 9.17 | 2,883,521 | +3.27% |
| 2026-06-12 | 9.19 | 9.27 | 8.86 | 8.88 | 2,504,211 | -3.37% |
| 2026-06-11 | 8.77 | 9.23 | 8.53 | 9.19 | 3,620,317 | +4.43% |
| 2026-06-10 | 8.9 | 9.175 | 8.725 | 8.8 | 3,005,549 | +0.57% |
| 2026-06-09 | 8.6 | 8.915 | 8.574 | 8.75 | 2,698,833 | +1.98% |
| 2026-06-08 | 8.58 | 8.855 | 8.4 | 8.58 | 3,416,189 | +1.42% |
| 2026-06-05 | 8.31 | 8.575 | 8.1 | 8.46 | 3,459,378 | +1.68% |
| 2026-06-04 | 8.52 | 8.59 | 7.98 | 8.32 | 4,071,265 | -2.12% |
| 2026-06-03 | 8.73 | 8.76 | 8.382 | 8.5 | 4,848,080 | +0.24% |
| 2026-06-02 | 8.55 | 8.78 | 8.435 | 8.48 | 7,610,911 | -1.97% |
| 2026-06-01 | 8.62 | 8.69 | 8.25 | 8.65 | 5,746,132 | -0.35% |
| 2026-05-29 | 8.88 | 9.03 | 8.66 | 8.68 | 7,917,681 | -4.41% |
| 2026-05-28 | 9.1 | 9.685 | 9.06 | 9.08 | 5,146,726 | -2.47% |
| 2026-05-27 | 8.45 | 9.365 | 8.33 | 9.31 | 8,421,124 | +12.71% |
| 2026-05-26 | 7.84 | 8.48 | 7.725 | 8.26 | 7,117,683 | +7.13% |
| 2026-05-22 | 7.54 | 7.71 | 7.505 | 7.71 | 1,610,114 | +1.45% |
| 2026-05-21 | 7.04 | 7.65 | 6.85 | 7.6 | 2,900,077 | +6.74% |
| 2026-05-20 | 6.79 | 7.13 | 6.65 | 7.12 | 2,891,605 | +5.01% |
| 2026-05-19 | 7.02 | 7.02 | 6.605 | 6.78 | 2,958,340 | -3.83% |
| 2026-05-18 | 6.97 | 7.09 | 6.89 | 7.05 | 3,058,197 | +0.71% |
| 2026-05-15 | 7.12 | 7.235 | 6.935 | 7 | 3,272,988 | -2.23% |
| 2026-05-14 | 7.06 | 7.205 | 6.975 | 7.16 | 2,107,342 | +2.43% |
| 2026-05-13 | 7.09 | 7.09 | 6.805 | 6.99 | 4,141,644 | -2.65% |