MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.92	11.02	10.56	10.77	10.77	-0.74%	2,216,910
Jun 26, 2025	10.83	10.93	10.72	10.85	10.85	0.93%	943,067
Jun 25, 2025	10.85	10.87	10.71	10.75	10.75	-1.47%	945,219
Jun 24, 2025	10.76	11.07	10.70	10.91	10.91	3.02%	753,073
Jun 23, 2025	10.20	10.60	10.13	10.59	10.59	3.93%	640,133
Jun 20, 2025	10.06	10.25	10.06	10.19	10.19	2.10%	2,621,430
Jun 18, 2025	9.92	10.17	9.86	9.98	9.98	0.81%	623,195
Jun 17, 2025	10.11	10.35	9.90	9.90	9.90	-3.04%	880,069
Jun 16, 2025	10.31	10.31	9.92	10.21	10.21	1.39%	919,109
Jun 13, 2025	10.28	10.53	9.94	10.07	10.07	-4.28%	899,679
Jun 12, 2025	10.42	10.60	10.12	10.52	10.52	-0.09%	598,489
Jun 11, 2025	11.10	11.10	10.50	10.53	10.53	-3.66%	633,446
Jun 10, 2025	10.70	11.02	10.60	10.93	10.93	3.11%	755,216
Jun 9, 2025	10.56	10.65	10.42	10.60	10.60	1.92%	588,824
Jun 6, 2025	10.56	10.61	10.31	10.40	10.40	0.68%	505,313
Jun 5, 2025	10.22	10.41	10.15	10.33	10.33	0.78%	789,051
Jun 4, 2025	10.26	10.33	10.13	10.25	10.25	0.49%	926,652
Jun 3, 2025	9.86	10.21	9.71	10.20	10.20	3.87%	774,512
Jun 2, 2025	10.12	10.18	9.66	9.82	9.82	-3.73%	810,422
May 30, 2025	10.18	10.27	10.09	10.20	10.20	-0.68%	954,190
May 29, 2025	10.23	10.38	10.10	10.27	10.27	1.48%	597,086
May 28, 2025	10.11	10.19	10.03	10.12	10.12	-0.20%	687,473
May 27, 2025	9.95	10.19	9.82	10.14	10.14	3.47%	995,449
May 23, 2025	9.71	9.81	9.63	9.80	9.80	-1.51%	834,011
May 22, 2025	10.04	10.09	9.77	9.95	9.95	-1.49%	1,291,553
May 21, 2025	10.67	10.70	10.02	10.10	10.10	-7.42%	1,253,798
May 20, 2025	11.01	11.11	10.89	10.91	10.91	-0.82%	778,479
May 19, 2025	10.87	11.06	10.87	11.00	11.00	-1.52%	679,310
May 16, 2025	11.14	11.33	11.05	11.17	11.17	0.63%	757,881
May 15, 2025	10.87	11.13	10.72	11.10	11.10	2.12%	886,441
May 14, 2025	11.15	11.21	10.84	10.87	10.87	-2.60%	1,372,796
May 13, 2025	11.23	11.45	10.95	11.16	11.16	1.00%	1,601,363
May 12, 2025	10.40	11.09	10.05	11.05	11.05	11.96%	1,934,435
May 9, 2025	10.40	10.44	9.78	9.87	9.87	-4.64%	1,829,938
May 8, 2025	10.27	10.48	10.17	10.35	10.35	2.58%	3,006,016
May 7, 2025	11.10	11.33	10.07	10.09	10.09	-15.78%	4,280,410
May 6, 2025	12.10	12.21	11.89	11.98	11.98	-2.12%	958,438
May 5, 2025	12.36	12.45	12.24	12.24	12.24	-2.00%	496,342
May 2, 2025	12.24	12.53	12.19	12.49	12.49	3.14%	427,638
May 1, 2025	12.24	12.38	12.01	12.11	12.11	-0.33%	791,889
Apr 30, 2025	11.93	12.20	11.66	12.15	12.15	0.58%	1,016,337
Apr 29, 2025	11.80	12.13	11.67	12.08	12.08	1.77%	648,389
Apr 28, 2025	11.86	12.00	11.74	11.87	11.87	0.25%	701,519
Apr 25, 2025	11.78	11.90	11.68	11.84	11.84	-0.08%	594,922
Apr 24, 2025	11.55	11.93	11.47	11.85	11.85	3.40%	731,260
Apr 23, 2025	11.76	11.97	11.43	11.46	11.46	0.61%	725,331
Apr 22, 2025	11.22	11.49	11.04	11.39	11.39	3.08%	824,315
Apr 21, 2025	11.43	11.52	10.88	11.05	11.05	-4.99%	734,692
Apr 17, 2025	11.41	11.69	11.39	11.63	11.63	2.11%	846,558
Apr 16, 2025	11.51	11.63	11.19	11.39	11.39	-1.56%	1,332,886