MasterBrand Inc. (MBC)
NYSE: MBC
· Real-Time Price · USD
12.46
-0.06 (-0.48%)
At close: Aug 18, 2025, 3:59 PM
12.46
0.00%
After-hours: Aug 18, 2025, 06:04 PM EDT
MBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.53 | 12.63 | 12.35 | 12.46 | 12.46 | -0.48% | 1,089,596 |
| 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 |
| Aug 6, 2025 | 11.60 | 12.62 | 11.54 | 12.38 | 12.38 | 9.27% | 8,042,015 |
| Aug 5, 2025 | 11.22 | 11.49 | 11.22 | 11.33 | 11.33 | 0.71% | 744,018 |
| Aug 4, 2025 | 11.07 | 11.28 | 11.04 | 11.25 | 11.25 | 1.81% | 632,500 |
| Aug 1, 2025 | 10.99 | 11.10 | 10.76 | 11.05 | 11.05 | 0.18% | 794,248 |
| Jul 31, 2025 | 11.02 | 11.25 | 10.95 | 11.03 | 11.03 | -2.04% | 643,130 |
| Jul 30, 2025 | 11.52 | 11.56 | 11.11 | 11.26 | 11.26 | -2.43% | 622,100 |
| Jul 29, 2025 | 11.66 | 11.78 | 11.50 | 11.54 | 11.54 | -1.20% | 568,946 |
| Jul 28, 2025 | 11.91 | 11.96 | 11.68 | 11.68 | 11.68 | -1.60% | 662,820 |
| Jul 25, 2025 | 11.76 | 11.95 | 11.68 | 11.87 | 11.87 | 1.98% | 599,500 |
| Jul 24, 2025 | 11.76 | 11.87 | 11.60 | 11.64 | 11.64 | -1.44% | 483,900 |
| Jul 23, 2025 | 11.91 | 12.00 | 11.72 | 11.81 | 11.81 | 0.94% | 576,366 |
| Jul 22, 2025 | 11.23 | 11.78 | 11.16 | 11.70 | 11.70 | 5.60% | 665,500 |