MasterBrand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	10.40	11.00	10.05	10.93	-	10.74%	682,304
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
Apr 15, 2025	11.77	12.01	11.55	11.57	11.57	-2.20%	1,093,298
Apr 14, 2025	12.16	12.20	11.66	11.83	11.83	-3.27%	1,043,966
Apr 11, 2025	11.62	12.23	11.49	12.23	12.23	4.00%	1,351,295
Apr 10, 2025	11.86	12.07	11.40	11.76	11.76	-3.69%	1,118,288
Apr 9, 2025	11.02	12.41	10.84	12.21	12.21	9.70%	1,212,767
Apr 8, 2025	12.24	12.30	10.95	11.13	11.13	-5.84%	1,384,988
Apr 7, 2025	11.94	12.73	11.69	11.82	11.82	-5.52%	1,638,722
Apr 4, 2025	11.75	12.57	11.64	12.51	12.51	1.71%	1,154,403
Apr 3, 2025	12.71	12.84	12.18	12.30	12.30	-8.75%	1,035,848
Apr 2, 2025	12.79	13.52	12.79	13.48	13.48	3.69%	521,979
Apr 1, 2025	12.99	13.28	12.88	13.00	13.00	-0.46%	617,585
Mar 31, 2025	12.94	13.22	12.72	13.06	13.06	-0.31%	835,198
Mar 28, 2025	13.41	13.48	12.96	13.10	13.10	-3.03%	646,062
Mar 27, 2025	13.45	13.62	13.39	13.51	13.51	-0.15%	636,395
Mar 26, 2025	13.49	13.77	13.38	13.53	13.53	0.30%	717,831
Mar 25, 2025	13.60	13.76	13.38	13.49	13.49	-1.68%	754,991
Mar 24, 2025	13.64	14.01	13.55	13.72	13.72	2.77%	767,333
Mar 21, 2025	13.60	13.69	13.28	13.35	13.35	-3.26%	3,185,279
Mar 20, 2025	13.87	14.23	13.77	13.80	13.80	-1.78%	782,399
Mar 19, 2025	13.68	14.13	13.68	14.05	14.05	1.96%	733,805
Mar 18, 2025	13.94	14.09	13.58	13.78	13.78	2.91%	1,134,045
Mar 17, 2025	13.35	13.54	13.24	13.39	13.39	-	821,144
Mar 14, 2025	13.17	13.57	13.03	13.39	13.39	3.00%	1,084,555
Mar 13, 2025	13.48	13.66	12.91	13.00	13.00	-3.35%	1,166,597
Mar 12, 2025	13.43	13.57	13.26	13.45	13.45	0.07%	928,871
Mar 11, 2025	13.85	13.96	13.33	13.44	13.44	-2.11%	957,088
Mar 10, 2025	13.63	14.10	13.50	13.73	13.73	-0.36%	973,853
Mar 7, 2025	13.82	13.97	13.67	13.78	13.78	-0.07%	971,317
Mar 6, 2025	13.33	13.85	13.25	13.79	13.79	3.14%	1,505,186
Mar 5, 2025	13.10	13.51	12.95	13.37	13.37	1.98%	1,336,643
Mar 4, 2025	12.99	13.53	12.68	13.11	13.11	-0.61%	1,856,441
Mar 3, 2025	13.98	14.08	13.19	13.19	13.19	-5.72%	1,359,916