MasterBrand Inc (MBC)
NYSE:MBC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 09, 2026
8.68
8.79
8.12
8.57
8.57
-4.25%
3,876,176
2.05
Mar 06, 2026
9.11
9.11
8.73
8.95
8.95
-3.87%
3,868,317
2.09
Mar 05, 2026
9.49
9.57
9.20
9.31
9.31
-2.92%
2,649,767
1.44
Mar 04, 2026
9.92
9.92
9.52
9.59
9.59
-1.84%
2,743,985
1.51
Mar 03, 2026
9.70
9.97
9.31
9.77
9.77
-2.30%
3,365,454
1.87
Mar 02, 2026
9.83
10.11
9.71
10.00
10.00
-1.19%
2,630,771
1.47
Feb 27, 2026
10.44
10.67
9.95
10.12
10.12
-4.80%
3,807,628
2.18
Feb 26, 2026
10.67
10.76
10.06
10.63
10.63
+0.47%
3,700,889
2.12
Feb 25, 2026
10.91
11.00
10.23
10.58
10.58
-2.31%
2,140,723
1.22
Feb 24, 2026
10.97
11.18
10.80
10.83
10.83
-1.28%
2,261,532
1.30
Feb 23, 2026
11.51
11.51
10.75
10.97
10.97
-4.77%
2,402,389
1.38
Feb 20, 2026
11.57
12.01
11.40
11.52
11.52
-0.43%
3,756,508
2.20
Feb 19, 2026
11.96
12.17
11.57
11.57
11.57
-3.82%
1,967,499
1.16
Feb 18, 2026
11.58
12.11
11.19
12.03
12.03
+3.80%
2,774,843
1.64
Feb 17, 2026
11.78
11.98
11.58
11.59
11.59
-1.70%
2,057,974
1.22
Feb 16, 2026
11.61
12.22
11.50
11.79
11.79
0.00%
0
0.00
Feb 13, 2026
11.61
12.22
11.50
11.79
11.79
+1.90%
3,444,452
2.04
Feb 12, 2026
12.03
12.40
11.51
11.57
11.57
-4.06%
3,752,249
2.26
Feb 11, 2026
10.99
12.33
10.99
12.06
12.06
-10.33%
7,983,679
5.10
Feb 10, 2026
13.56
13.96
13.47
13.82
13.82
+2.75%
2,903,092
1.86
Feb 09, 2026
13.52
13.65
13.36
13.45
13.45
-1.03%
2,460,555
1.58
Feb 06, 2026
13.33
13.76
13.27
13.59
13.59
+3.50%
3,017,257
1.95
Feb 05, 2026
13.34
13.40
12.98
13.13
13.13
-1.13%
1,375,467
0.84
Feb 04, 2026
13.01
13.37
12.83
13.28
13.28
+2.23%
2,354,737
1.45
Feb 03, 2026
12.45
13.31
12.38
12.99
12.99
+4.00%
1,533,446
0.94
Feb 02, 2026
12.15
12.62
12.02
12.49
12.49
+3.05%
1,193,217
0.73
Jan 30, 2026
11.83
12.24
11.80
12.12
12.12
+0.92%
1,450,295
0.88
Jan 29, 2026
12.04
12.11
11.74
12.01
12.01
+0.84%
1,334,743
0.81
Jan 28, 2026
12.05
12.20
11.88
11.91
11.91
-0.92%
1,418,319
0.87
Jan 27, 2026
12.00
12.05
11.89
12.02
12.02
-0.83%
1,253,733
0.77
Rows: