MasterBrand Inc (MBC)
NYSE:MBC
Want to see MBC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
6.97
7.09
6.89
7.05
7.05
+0.71%
3,061,133
1.18
May 15, 2026
7.12
7.24
6.94
7.00
7.00
-2.23%
3,272,988
1.27
May 14, 2026
7.06
7.21
6.98
7.16
7.16
+2.43%
2,107,342
0.83
May 13, 2026
7.09
7.09
6.81
6.99
6.99
-2.65%
4,141,645
1.64
May 12, 2026
7.34
7.47
7.07
7.18
7.18
-1.10%
2,894,483
1.14
May 11, 2026
7.49
7.56
7.13
7.26
7.26
-4.60%
4,660,374
1.79
May 08, 2026
7.82
7.88
7.59
7.61
7.61
-2.69%
3,893,502
1.51
May 07, 2026
7.85
8.06
7.74
7.82
7.82
+1.56%
4,245,503
1.66
May 06, 2026
8.45
8.45
7.61
7.70
7.70
-8.66%
9,374,844
3.82
May 05, 2026
8.26
8.55
8.14
8.43
8.43
+3.18%
3,558,805
1.47
May 04, 2026
8.96
9.04
8.17
8.17
8.17
-10.02%
4,477,249
1.88
May 01, 2026
9.07
9.13
8.93
9.08
9.08
+1.11%
1,317,649
0.55
Apr 30, 2026
9.13
9.27
8.92
8.98
8.98
-1.75%
2,630,845
1.11
Apr 29, 2026
9.47
9.50
9.03
9.14
9.14
-3.28%
2,000,237
0.85
Apr 28, 2026
9.38
9.48
9.21
9.45
9.45
+1.18%
1,033,906
0.44
Apr 27, 2026
9.40
9.64
9.26
9.34
9.34
-0.21%
1,382,089
0.59
Apr 24, 2026
9.28
9.50
9.17
9.36
9.36
+0.11%
1,603,700
0.68
Apr 23, 2026
9.21
9.44
9.14
9.35
9.35
+2.19%
2,142,693
0.92
Apr 22, 2026
9.28
9.33
9.05
9.15
9.15
+0.66%
1,123,545
0.48
Apr 21, 2026
9.28
9.46
9.06
9.09
9.09
-1.52%
1,620,459
0.70
Apr 20, 2026
8.91
9.24
8.87
9.23
9.23
+2.56%
1,920,540
0.83
Apr 17, 2026
8.89
9.22
8.79
9.00
9.00
+4.65%
1,932,093
0.84
Apr 16, 2026
8.55
8.67
8.43
8.60
8.60
+0.35%
1,418,325
0.62
Apr 15, 2026
8.72
8.76
8.54
8.57
8.57
-1.72%
1,316,521
0.58
Apr 14, 2026
8.87
9.00
8.72
8.72
8.72
-0.80%
1,536,999
0.67
Apr 13, 2026
8.52
8.79
8.39
8.79
8.79
+2.81%
1,005,344
0.44
Apr 10, 2026
8.67
8.71
8.48
8.55
8.55
-0.81%
1,035,625
0.45
Apr 09, 2026
8.18
8.75
8.18
8.62
8.62
+3.48%
3,569,735
1.58
Apr 08, 2026
8.66
8.88
8.23
8.33
8.33
+2.08%
2,710,771
1.21
Apr 07, 2026
8.15
8.19
8.00
8.16
8.16
-0.49%
2,449,800
1.10
Apr 06, 2026
7.98
8.25
7.79
8.20
8.20
+2.37%
2,795,741
1.27
Apr 03, 2026
8.02
8.28
7.81
8.01
8.01
0.00%
0
0.00
Apr 02, 2026
8.02
8.28
7.81
8.01
8.01
-2.79%
1,477,456
0.66
Apr 01, 2026
8.30
8.44
8.22
8.24
8.24
-0.84%
2,251,407
1.02
Mar 31, 2026
8.42
8.61
8.20
8.31
8.31
+1.22%
2,161,492
0.98
Mar 30, 2026
8.33
8.40
8.19
8.21
8.21
-0.85%
2,146,783
0.98
Mar 27, 2026
8.37
8.45
8.24
8.28
8.28
-2.47%
1,868,890
0.86
Mar 26, 2026
8.57
8.78
8.32
8.49
8.49
-2.30%
1,824,633
0.85
Mar 25, 2026
8.56
8.74
8.39
8.69
8.69
+2.96%
1,877,348
0.88
Mar 24, 2026
8.07
8.63
8.02
8.44
8.44
+2.80%
2,252,058
1.06
Mar 23, 2026
8.00
8.40
7.93
8.21
8.21
+6.76%
3,268,723
1.57
Mar 20, 2026
7.73
7.79
7.58
7.69
7.69
-0.13%
3,713,378
1.81
Mar 19, 2026
7.60
7.75
7.38
7.70
7.70
-0.39%
3,347,603
1.66
Mar 18, 2026
8.12
8.23
7.73
7.73
7.73
-5.85%
2,726,141
1.37
Mar 17, 2026
8.21
8.36
8.12
8.21
8.21
+0.98%
1,926,109
0.97
Mar 16, 2026
8.24
8.35
8.12
8.13
8.13
-0.37%
1,417,442
0.71
Mar 13, 2026
8.16
8.26
8.04
8.16
8.16
+0.99%
2,309,344
1.17
Mar 12, 2026
8.27
8.32
7.95
8.08
8.08
-4.27%
2,292,827
1.17
Mar 11, 2026
8.59
8.72
8.38
8.44
8.44
-2.09%
2,686,495
1.38
Mar 10, 2026
8.48
8.94
8.37
8.62
8.62
+0.58%
2,874,466
1.49
Rows: