MasterBrand Inc. (MBC) Historical Stock Data
11.27 ↑0.06 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBC is up 0.10% a day on average. There have been 12 days where MasterBrand Inc. closed green and 18 days where MBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 11.20 | 11.27 | ↑$0.07 (0.63%) | 11.16 | 11.34 | 1.04M |
| 2025-12-19 | 11.41 | 11.21 | ↓$0.20 (-1.75%) | 11.08 | 11.50 | 1.99M |
| 2025-12-18 | 11.63 | 11.49 | ↓$0.14 (-1.20%) | 11.49 | 11.81 | 0.91M |
| 2025-12-17 | 11.40 | 11.46 | ↑$0.06 (0.53%) | 11.32 | 11.69 | 1.36M |
| 2025-12-16 | 11.61 | 11.50 | ↓$0.11 (-0.95%) | 11.44 | 11.69 | 1.32M |
| 2025-12-15 | 11.76 | 11.56 | ↓$0.20 (-1.70%) | 11.48 | 11.76 | 1.18M |
| 2025-12-12 | 12.02 | 11.65 | ↓$0.37 (-3.08%) | 11.54 | 12.02 | 1.49M |
| 2025-12-11 | 11.73 | 11.92 | ↑$0.19 (1.62%) | 11.65 | 11.93 | 1.64M |
| 2025-12-10 | 11.01 | 11.62 | ↑$0.61 (5.54%) | 10.88 | 11.75 | 1.56M |
| 2025-12-09 | 11.02 | 11.01 | ↓$0.01 (-0.09%) | 10.94 | 11.12 | 1.79M |
| 2025-12-08 | 11.20 | 11.09 | ↓$0.11 (-0.98%) | 10.92 | 11.22 | 1.55M |
| 2025-12-05 | 11.18 | 11.14 | ↓$0.04 (-0.36%) | 11.05 | 11.29 | 1.61M |
| 2025-12-04 | 11.52 | 11.22 | ↓$0.30 (-2.60%) | 11.21 | 11.53 | 1.56M |
| 2025-12-03 | 11.33 | 11.55 | ↑$0.22 (1.94%) | 11.21 | 11.64 | 2.04M |
| 2025-12-02 | 11.33 | 11.29 | ↓$0.04 (-0.35%) | 10.99 | 11.41 | 1.70M |
| 2025-12-01 | 10.94 | 11.20 | ↑$0.26 (2.38%) | 10.80 | 11.39 | 2M |
| 2025-11-28 | 11.16 | 11.09 | ↓$0.07 (-0.63%) | 11.03 | 11.16 | 1.23M |
| 2025-11-26 | 10.90 | 11.14 | ↑$0.24 (2.20%) | 10.90 | 11.38 | 3.67M |
| 2025-11-25 | 10.49 | 11.00 | ↑$0.51 (4.86%) | 10.37 | 11.08 | 2.67M |
| 2025-11-24 | 10.05 | 10.36 | ↑$0.31 (3.08%) | 9.89 | 10.42 | 1.81M |
| 2025-11-21 | 9.59 | 10.15 | ↑$0.56 (5.84%) | 9.52 | 10.29 | 2.26M |
| 2025-11-20 | 9.67 | 9.57 | ↓$0.10 (-1.03%) | 9.49 | 9.78 | 1.43M |
| 2025-11-19 | 9.44 | 9.65 | ↑$0.21 (2.22%) | 9.33 | 9.71 | 1.71M |
| 2025-11-18 | 9.74 | 9.44 | ↓$0.30 (-3.08%) | 9.44 | 9.83 | 1.82M |
| 2025-11-17 | 10.11 | 9.82 | ↓$0.29 (-2.87%) | 9.76 | 10.15 | 2.10M |
| 2025-11-14 | 10.10 | 10.15 | ↑$0.05 (0.50%) | 9.96 | 10.29 | 1.83M |
| 2025-11-13 | 10.45 | 10.25 | ↓$0.20 (-1.91%) | 10.15 | 10.60 | 1.59M |
| 2025-11-12 | 10.63 | 10.56 | ↓$0.07 (-0.66%) | 10.46 | 10.75 | 2.13M |
| 2025-11-11 | 10.78 | 10.58 | ↓$0.20 (-1.86%) | 10.46 | 10.94 | 1.92M |
| 2025-11-10 | 11.05 | 10.69 | ↓$0.36 (-3.26%) | 10.68 | 11.24 | 2.46M |
Create an account or log in to view more rows.
$MBC this is going to skyrocket tmr!!!
$MBC Green today if ya buy
$MBC buy more doomers!!!
$MBC going green
$MBC Burn burn burn
$MBC holding and buying these dips is so easy.
$MBC man this will be good in coming weeks
$MBC not worrying
$MBC shaking weak hands that’s all
$MBC dont be a POS today