MasterBrand, Inc.MBCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $11.83 | $12.24 | $11.80 | $12.12 | 1.45M |
| 1/29/2026 | $12.04 | $12.11 | $11.74 | $12.01 | 1.33M |
| 1/28/2026 | $12.05 | $12.20 | $11.88 | $11.91 | 1.42M |
| 1/27/2026 | $12.00 | $12.05 | $11.89 | $12.02 | 1.25M |
| 1/26/2026 | $12.54 | $12.54 | $12.06 | $12.12 | 1.17M |
| 1/23/2026 | $13.07 | $13.12 | $12.49 | $12.57 | 1.32M |
| 1/22/2026 | $13.07 | $13.18 | $12.89 | $13.07 | 791,600 |
| 1/21/2026 | $12.48 | $13.00 | $12.44 | $12.99 | 1.13M |
| 1/20/2026 | $12.56 | $12.69 | $12.34 | $12.40 | 1.11M |
| 1/16/2026 | $13.02 | $13.04 | $12.84 | $12.90 | 1.28M |
| 1/15/2026 | $12.72 | $13.03 | $12.58 | $12.99 | 1.31M |
| 1/14/2026 | $12.45 | $12.79 | $12.21 | $12.62 | 1.29M |
| 1/13/2026 | $12.53 | $12.62 | $12.27 | $12.34 | 912,200 |
| 1/12/2026 | $12.16 | $12.72 | $11.98 | $12.44 | 1.88M |
| 1/9/2026 | $11.83 | $12.30 | $11.69 | $12.28 | 1.84M |
| 1/8/2026 | $11.17 | $11.80 | $11.17 | $11.64 | 2.07M |
| 1/7/2026 | $11.52 | $11.53 | $11.24 | $11.31 | 1.04M |
| 1/6/2026 | $11.13 | $11.48 | $10.91 | $11.42 | 1.49M |
| 1/5/2026 | $11.19 | $11.66 | $11.19 | $11.27 | 937,938 |
| 1/2/2026 | $11.05 | $11.34 | $11.02 | $11.28 | 1.71M |
| 12/31/2025 | $11.05 | $11.16 | $10.94 | $11.04 | 1.40M |
| 12/30/2025 | $11.11 | $11.27 | $11.03 | $11.04 | 932,910 |
| 12/29/2025 | $11.24 | $11.30 | $11.05 | $11.17 | 1.26M |
| 12/26/2025 | $11.23 | $11.30 | $11.06 | $11.27 | 840,915 |
| 12/24/2025 | $11.15 | $11.30 | $11.11 | $11.21 | 758,638 |
| 12/23/2025 | $11.26 | $11.32 | $11.14 | $11.17 | 993,104 |
| 12/22/2025 | $11.20 | $11.34 | $11.16 | $11.27 | 1.04M |
| 12/19/2025 | $11.41 | $11.50 | $11.08 | $11.21 | 1.99M |
| 12/18/2025 | $11.63 | $11.81 | $11.49 | $11.49 | 908,200 |
| 12/17/2025 | $11.40 | $11.69 | $11.32 | $11.46 | 1.36M |
| 12/16/2025 | $11.61 | $11.69 | $11.44 | $11.50 | 1.32M |
| 12/15/2025 | $11.76 | $11.76 | $11.48 | $11.56 | 1.18M |
| 12/12/2025 | $12.02 | $12.02 | $11.54 | $11.65 | 1.49M |
| 12/11/2025 | $11.73 | $11.93 | $11.65 | $11.92 | 1.64M |
| 12/10/2025 | $11.01 | $11.75 | $10.88 | $11.62 | 1.56M |
| 12/9/2025 | $11.02 | $11.12 | $10.94 | $11.01 | 1.79M |
| 12/8/2025 | $11.20 | $11.22 | $10.92 | $11.09 | 1.55M |
| 12/5/2025 | $11.18 | $11.29 | $11.05 | $11.14 | 1.61M |
| 12/4/2025 | $11.52 | $11.53 | $11.21 | $11.22 | 1.56M |
| 12/3/2025 | $11.33 | $11.64 | $11.21 | $11.55 | 2.04M |
| 12/2/2025 | $11.33 | $11.41 | $10.99 | $11.29 | 1.70M |
| 12/1/2025 | $10.94 | $11.39 | $10.80 | $11.20 | 2.00M |
| 11/28/2025 | $11.16 | $11.16 | $11.03 | $11.09 | 1.23M |
| 11/26/2025 | $10.90 | $11.38 | $10.90 | $11.14 | 3.67M |
| 11/25/2025 | $10.49 | $11.08 | $10.37 | $11.00 | 2.67M |
| 11/24/2025 | $10.05 | $10.42 | $9.89 | $10.36 | 1.81M |
| 11/21/2025 | $9.59 | $10.29 | $9.52 | $10.15 | 2.26M |
| 11/20/2025 | $9.67 | $9.78 | $9.49 | $9.57 | 1.43M |
| 11/19/2025 | $9.44 | $9.71 | $9.33 | $9.65 | 1.71M |
| 11/18/2025 | $9.74 | $9.82 | $9.44 | $9.44 | 1.82M |
| 11/17/2025 | $10.11 | $10.15 | $9.76 | $9.82 | 2.10M |
| 11/14/2025 | $10.10 | $10.29 | $9.96 | $10.15 | 1.83M |
| 11/13/2025 | $10.45 | $10.60 | $10.15 | $10.25 | 1.59M |
| 11/12/2025 | $10.63 | $10.75 | $10.46 | $10.56 | 2.13M |
| 11/11/2025 | $10.78 | $10.94 | $10.46 | $10.58 | 1.92M |
| 11/10/2025 | $11.05 | $11.24 | $10.68 | $10.69 | 2.46M |
| 11/7/2025 | $11.00 | $11.25 | $10.85 | $10.99 | 2.61M |
| 11/6/2025 | $10.81 | $11.17 | $10.73 | $11.06 | 2.14M |
| 11/5/2025 | $11.79 | $12.17 | $10.64 | $10.81 | 6.66M |
| 11/4/2025 | $12.36 | $12.77 | $12.17 | $12.63 | 1.84M |
| 11/3/2025 | $12.54 | $12.54 | $12.22 | $12.45 | 2.19M |