MasterBrand, Inc. MBC
6.37 USD +0.18 (+2.91%)
Regular-session close
6.37 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
6.15 Day range 6.46
6.19 52-week range 13.82
- YTD
- -42.30%
- 1 year
- -37.85%
MBC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.19 | 6.45 | 6.15 | 6.37 | +0.18 | +2.91% | 3,671,577 |
| Nov 12, 2026 | 6.58 | 6.72 | 6.18 | 6.19 | -0.44 | -6.64% | 3,362,700 |
| Nov 11, 2026 | 6.61 | 6.70 | 6.38 | 6.63 | -0.03 | -0.45% | 2,914,300 |
| Nov 10, 2026 | 6.88 | 7.11 | 6.57 | 6.66 | -0.44 | -6.20% | 3,012,500 |
| Nov 9, 2026 | 6.81 | 7.28 | 6.68 | 7.10 | +0.38 | +5.65% | 4,422,500 |
| Nov 6, 2026 | 6.69 | 7.06 | 6.46 | 6.72 | -0.36 | -5.08% | 3,283,700 |
| Nov 5, 2026 | 7.46 | 7.76 | 6.86 | 7.08 | -0.43 | -5.73% | 2,932,000 |
| Nov 4, 2026 | 7.24 | 7.84 | 6.96 | 7.51 | +0.62 | +9.00% | 3,599,200 |
| Nov 3, 2026 | 7.34 | 7.49 | 6.86 | 6.89 | -0.48 | -6.51% | 2,439,100 |
| Nov 2, 2026 | 7.44 | 7.61 | 7.25 | 7.37 | +0.11 | +1.52% | 2,043,200 |
| Oct 30, 2026 | 7.23 | 7.39 | 7.13 | 7.26 | +0.09 | +1.26% | 2,055,500 |
| Oct 29, 2026 | 6.99 | 7.28 | 6.86 | 7.17 | +0.26 | +3.76% | 2,528,100 |
| Oct 28, 2026 | 6.86 | 6.98 | 6.78 | 6.91 | 0.00 | 0.00% | 2,256,000 |
| Oct 27, 2026 | 6.75 | 6.91 | 6.61 | 6.91 | +0.23 | +3.44% | 2,921,200 |
| Oct 26, 2026 | 6.71 | 7.05 | 6.57 | 6.68 | -0.62 | -8.49% | 2,820,500 |
| Oct 23, 2026 | 7.23 | 7.34 | 7.07 | 7.30 | -0.05 | -0.68% | 1,641,400 |
| Oct 22, 2026 | 6.76 | 7.40 | 6.71 | 7.35 | +0.59 | +8.73% | 2,235,800 |
| Oct 21, 2026 | 6.72 | 6.78 | 6.58 | 6.76 | +0.07 | +1.05% | 2,239,300 |
| Oct 20, 2026 | 6.47 | 6.82 | 6.47 | 6.69 | +0.26 | +4.04% | 2,579,100 |
| Oct 19, 2026 | 6.77 | 6.82 | 6.41 | 6.43 | -0.33 | -4.88% | 1,935,100 |
| Oct 16, 2026 | 6.85 | 7.03 | 6.70 | 6.76 | -0.08 | -1.17% | 1,983,900 |
| Oct 15, 2026 | 6.63 | 6.95 | 6.63 | 6.84 | +0.38 | +5.88% | 3,053,100 |
| Oct 14, 2026 | 6.51 | 6.54 | 6.17 | 6.46 | -0.20 | -3.00% | 5,340,100 |
| Oct 13, 2026 | 6.49 | 6.78 | 6.46 | 6.66 | +0.23 | +3.58% | 2,509,800 |
| Oct 12, 2026 | 6.53 | 6.64 | 6.36 | 6.43 | -0.18 | -2.72% | 2,268,700 |
| Oct 9, 2026 | 6.83 | 6.99 | 6.48 | 6.61 | -0.32 | -4.62% | 2,348,300 |
| Oct 8, 2026 | 6.85 | 6.97 | 6.69 | 6.93 | 0.00 | 0.00% | 2,996,300 |
| Oct 7, 2026 | 6.97 | 6.97 | 6.68 | 6.93 | -0.17 | -2.39% | 2,636,400 |
| Oct 6, 2026 | 7.08 | 7.16 | 6.98 | 7.10 | +0.12 | +1.72% | 1,296,700 |
| Oct 5, 2026 | 6.98 | 7.07 | 6.86 | 6.98 | -0.04 | -0.57% | 2,893,200 |
| Oct 2, 2026 | 7.23 | 7.30 | 6.99 | 7.02 | +0.01 | +0.14% | 2,022,400 |
| Oct 1, 2026 | 7.00 | 7.09 | 6.68 | 7.01 | +0.01 | +0.14% | 2,268,500 |
| Sep 30, 2026 | 7.07 | 7.15 | 6.84 | 7.00 | +0.03 | +0.43% | 5,140,700 |
| Sep 29, 2026 | 6.98 | 7.01 | 6.84 | 6.97 | +0.01 | +0.14% | 4,082,300 |
| Sep 28, 2026 | 7.07 | 7.20 | 6.79 | 6.96 | -0.27 | -3.73% | 3,807,900 |
| Sep 25, 2026 | 7.13 | 7.39 | 7.06 | 7.23 | +0.12 | +1.69% | 2,001,200 |
| Sep 24, 2026 | 7.13 | 7.26 | 6.94 | 7.11 | -0.10 | -1.39% | 3,587,800 |
| Sep 23, 2026 | 6.95 | 7.37 | 6.95 | 7.21 | -0.03 | -0.41% | 3,602,100 |
| Sep 22, 2026 | 7.04 | 7.45 | 6.95 | 7.24 | +0.42 | +6.16% | 3,195,300 |
| Sep 21, 2026 | 6.72 | 6.97 | 6.57 | 6.82 | +0.20 | +3.02% | 3,900,900 |
| Sep 18, 2026 | 6.57 | 6.66 | 6.27 | 6.62 | +0.07 | +1.07% | 10,451,000 |
| Sep 17, 2026 | 6.84 | 6.91 | 6.40 | 6.55 | -0.09 | -1.36% | 4,971,200 |
| Sep 16, 2026 | 7.06 | 7.13 | 6.55 | 6.64 | -0.35 | -5.01% | 3,411,800 |
| Sep 15, 2026 | 7.10 | 7.10 | 6.84 | 6.99 | -0.11 | -1.55% | 3,610,900 |
| Sep 14, 2026 | 7.25 | 7.43 | 7.05 | 7.10 | -0.33 | -4.44% | 3,666,500 |
| Sep 11, 2026 | 7.58 | 7.58 | 7.33 | 7.43 | 0.00 | 0.00% | 1,912,200 |
| Sep 10, 2026 | 7.67 | 7.72 | 7.27 | 7.43 | -0.37 | -4.74% | 2,358,500 |
| Sep 9, 2026 | 8.12 | 8.18 | 7.79 | 7.80 | -0.36 | -4.41% | 1,542,800 |
| Sep 8, 2026 | 8.50 | 8.88 | 8.15 | 8.16 | -0.35 | -4.11% | 1,175,500 |
| Sep 4, 2026 | 8.13 | 8.67 | 8.13 | 8.51 | +0.34 | +4.16% | 1,564,100 |
| Sep 3, 2026 | 8.28 | 8.41 | 8.10 | 8.17 | +0.01 | +0.12% | 1,304,700 |
| Sep 2, 2026 | 7.99 | 8.32 | 7.98 | 8.16 | +0.20 | +2.51% | 2,883,200 |
| Sep 1, 2026 | 8.15 | 8.25 | 7.82 | 7.96 | -0.29 | -3.52% | 2,676,500 |
| Aug 31, 2026 | 8.47 | 8.47 | 8.20 | 8.25 | -0.38 | -4.40% | 2,465,400 |
| Aug 28, 2026 | 8.75 | 8.87 | 8.49 | 8.63 | -0.03 | -0.35% | 1,333,700 |
| Aug 27, 2026 | 8.77 | 8.92 | 8.64 | 8.66 | -0.18 | -2.04% | 1,263,400 |
| Aug 26, 2026 | 9.10 | 9.12 | 8.80 | 8.84 | -0.21 | -2.32% | 1,416,500 |
| Aug 25, 2026 | 9.38 | 9.44 | 8.90 | 9.05 | -0.27 | -2.90% | 1,381,500 |
| Aug 24, 2026 | 9.19 | 9.36 | 9.10 | 9.32 | +0.21 | +2.31% | 1,249,600 |
| Aug 21, 2026 | 9.17 | 9.23 | 9.02 | 9.11 | -0.03 | -0.33% | 1,506,500 |
| Aug 20, 2026 | 9.13 | 9.25 | 9.01 | 9.14 | -0.24 | -2.56% | 1,258,500 |
| Aug 19, 2026 | 8.97 | 9.54 | 8.95 | 9.38 | +0.53 | +5.99% | 2,669,900 |
| Aug 18, 2026 | 8.96 | 9.06 | 8.75 | 8.85 | -0.14 | -1.56% | 1,583,400 |
| Aug 17, 2026 | 9.07 | 9.14 | 8.84 | 8.99 | -0.16 | -1.75% | 1,446,800 |
| Aug 14, 2026 | 9.16 | 9.28 | 9.07 | 9.15 | -0.14 | -1.51% | 1,093,200 |
65 days, newest first. Daily bars as drawn on the MBC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.