MasterBrand Inc. (MBC) Historical Stock Data
9.15 ↑0.22 (2.46%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MBC is up 1.56% a day on average. There have been 22 days where MasterBrand Inc. closed green and 8 days where MBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 8.87 | 9.15 | ↑$0.28 (3.16%) | 8.76 | 9.28 | 1.07M |
| 2023-01-26 | 9.08 | 8.93 | ↓$0.15 (-1.65%) | 8.79 | 9.22 | 1.75M |
| 2023-01-25 | 8.67 | 8.94 | ↑$0.27 (3.11%) | 8.44 | 8.97 | 703.54K |
| 2023-01-24 | 8.43 | 8.79 | ↑$0.36 (4.27%) | 8.43 | 8.90 | 1.77M |
| 2023-01-23 | 8.34 | 8.54 | ↑$0.20 (2.40%) | 8.22 | 8.70 | 1.01M |
| 2023-01-20 | 8.10 | 8.32 | ↑$0.22 (2.72%) | 7.92 | 8.32 | 3.31M |
| 2023-01-19 | 8.14 | 8.00 | ↓$0.14 (-1.72%) | 7.96 | 8.20 | 1.48M |
| 2023-01-18 | 8.44 | 8.17 | ↓$0.27 (-3.20%) | 8.09 | 8.63 | 2.96M |
| 2023-01-17 | 8.21 | 8.35 | ↑$0.14 (1.71%) | 8.15 | 8.50 | 1.59M |
| 2023-01-13 | 8.03 | 8.29 | ↑$0.26 (3.24%) | 7.94 | 8.38 | 1.52M |
| 2023-01-12 | 8.13 | 8.13 | ↑$0.00 (0.00%) | 7.96 | 8.21 | 1.13M |
| 2023-01-11 | 7.67 | 8.01 | ↑$0.34 (4.43%) | 7.64 | 8.36 | 4.42M |
| 2023-01-10 | 7.65 | 7.84 | ↑$0.19 (2.48%) | 7.51 | 7.90 | 1.14M |
| 2023-01-09 | 7.47 | 7.65 | ↑$0.18 (2.41%) | 7.38 | 7.70 | 1.97M |
| 2023-01-06 | 7.29 | 7.55 | ↑$0.26 (3.57%) | 7.17 | 7.55 | 3.01M |
| 2023-01-05 | 7.52 | 7.37 | ↓$0.15 (-1.99%) | 7.36 | 7.63 | 2.57M |
| 2023-01-04 | 7.55 | 7.73 | ↑$0.18 (2.38%) | 7.50 | 7.75 | 1.73M |
| 2023-01-03 | 7.44 | 7.65 | ↑$0.21 (2.82%) | 7.42 | 7.77 | 1.98M |
| 2022-12-30 | 7.43 | 7.55 | ↑$0.12 (1.62%) | 7.37 | 7.58 | 1.14M |
| 2022-12-29 | 7.45 | 7.58 | ↑$0.13 (1.74%) | 7.29 | 7.67 | 1.61M |
| 2022-12-28 | 7.73 | 7.50 | ↓$0.23 (-2.98%) | 7.36 | 8.00 | 2.32M |
| 2022-12-27 | 7.45 | 7.71 | ↑$0.26 (3.49%) | 7.20 | 7.72 | 2.13M |
| 2022-12-23 | 7.54 | 7.58 | ↑$0.04 (0.53%) | 7.26 | 7.65 | 2.61M |
| 2022-12-22 | 7.38 | 7.72 | ↑$0.34 (4.61%) | 7.37 | 8.03 | 4.37M |
| 2022-12-21 | 7.36 | 7.54 | ↑$0.19 (2.52%) | 7.18 | 7.93 | 9.61M |
| 2022-12-20 | 8.22 | 7.50 | ↓$0.72 (-8.76%) | 7.47 | 8.22 | 11.17M |
| 2022-12-19 | 8.44 | 8.47 | ↑$0.03 (0.36%) | 7.93 | 8.68 | 4.90M |
| 2022-12-16 | 7.75 | 9.30 | ↑$1.55 (20.00%) | 7.55 | 9.33 | 12.76M |
| 2022-12-15 | 8.21 | 7.70 | ↓$0.51 (-6.21%) | 7.46 | 8.29 | 25.62M |
| 2022-12-14 | 9.03 | 9.00 | ↓$0.03 (-0.33%) | 9.00 | 9.03 | 141.01K |
Create an account or log in to view more rows.
$MBC Markets about as efficient as a retirement home