MasterBrand Inc. (MBC) Historical Stock Data
17.28 ↑0.29 (1.71%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBC is down -0.38% a day on average. There have been 11 days where MasterBrand Inc. closed green and 19 days where MBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.36 | 17.28 | ↓$0.08 (-0.46%) | 17.15 | 17.54 | 621.67K |
| 2024-05-02 | 17.00 | 16.99 | ↓$0.01 (-0.06%) | 16.71 | 17.01 | 490.40K |
| 2024-05-01 | 16.60 | 16.73 | ↑$0.13 (0.78%) | 16.51 | 17.15 | 602.69K |
| 2024-04-30 | 17.05 | 16.67 | ↓$0.38 (-2.23%) | 16.65 | 17.05 | 853.04K |
| 2024-04-29 | 17.12 | 17.15 | ↑$0.03 (0.18%) | 17.00 | 17.39 | 661.26K |
| 2024-04-26 | 16.84 | 17.04 | ↑$0.20 (1.19%) | 16.74 | 17.19 | 592.34K |
| 2024-04-25 | 16.72 | 16.76 | ↑$0.04 (0.24%) | 16.33 | 16.84 | 0.91M |
| 2024-04-24 | 17.27 | 16.88 | ↓$0.39 (-2.26%) | 16.72 | 17.55 | 832.18K |
| 2024-04-23 | 16.81 | 17.37 | ↑$0.56 (3.33%) | 16.81 | 17.46 | 836.81K |
| 2024-04-22 | 16.76 | 16.81 | ↑$0.05 (0.30%) | 16.54 | 16.93 | 431.07K |
| 2024-04-19 | 16.52 | 16.63 | ↑$0.11 (0.67%) | 16.39 | 16.75 | 749.55K |
| 2024-04-18 | 16.62 | 16.53 | ↓$0.09 (-0.54%) | 16.52 | 16.91 | 484.60K |
| 2024-04-17 | 17.18 | 16.48 | ↓$0.70 (-4.07%) | 16.38 | 17.18 | 695.63K |
| 2024-04-16 | 17.09 | 16.97 | ↓$0.12 (-0.70%) | 16.80 | 17.15 | 571.51K |
| 2024-04-15 | 17.66 | 17.22 | ↓$0.44 (-2.49%) | 17.11 | 17.87 | 612.66K |
| 2024-04-12 | 17.64 | 17.55 | ↓$0.09 (-0.51%) | 17.46 | 17.85 | 558.35K |
| 2024-04-11 | 17.59 | 17.86 | ↑$0.27 (1.53%) | 17.49 | 17.88 | 535.79K |
| 2024-04-10 | 17.64 | 17.51 | ↓$0.13 (-0.74%) | 17.37 | 17.92 | 871.38K |
| 2024-04-09 | 18.72 | 18.25 | ↓$0.47 (-2.51%) | 17.91 | 18.77 | 566.71K |
| 2024-04-08 | 18.75 | 18.68 | ↓$0.07 (-0.37%) | 18.66 | 18.90 | 1.11M |
| 2024-04-05 | 18.45 | 18.67 | ↑$0.22 (1.19%) | 18.45 | 19.01 | 0.99M |
| 2024-04-04 | 18.79 | 18.42 | ↓$0.37 (-1.97%) | 18.39 | 18.89 | 573.96K |
| 2024-04-03 | 18.05 | 18.45 | ↑$0.40 (2.22%) | 18.05 | 18.47 | 624.91K |
| 2024-04-02 | 18.11 | 18.06 | ↓$0.05 (-0.28%) | 17.82 | 18.17 | 810.39K |
| 2024-04-01 | 18.73 | 18.38 | ↓$0.35 (-1.87%) | 18.33 | 18.87 | 669.31K |
| 2024-03-28 | 18.87 | 18.74 | ↓$0.13 (-0.69%) | 18.70 | 19.07 | 0.96M |
| 2024-03-27 | 18.97 | 18.84 | ↓$0.13 (-0.69%) | 18.65 | 19.06 | 768.25K |
| 2024-03-26 | 18.70 | 18.86 | ↑$0.16 (0.86%) | 18.61 | 19.03 | 1.02M |
| 2024-03-25 | 18.71 | 18.56 | ↓$0.15 (-0.80%) | 18.43 | 18.77 | 739.82K |
| 2024-03-22 | 18.73 | 18.61 | ↓$0.12 (-0.64%) | 18.39 | 18.77 | 753.18K |
Create an account or log in to view more rows.
$MBC HERE WE GO
$MBC starting to gap up a little
$MBC f this stock
$MBC nice!!!
$MBC this is going to skyrocket tmr!!!
$MBC it can go lower
$MBC it can go lower
$MBC Fake dip news.
$MBC News?
$MBC get ready bears and bulls