MasterBrand Inc. (MBC) Historical Stock Data
14.43 ↑0.03 (0.21%)
As of December 8, 2023, 12:11pm EST.
Historical Data
In the past 30 trading days, MBC is up 0.59% a day on average. There have been 19 days where MasterBrand Inc. closed green and 11 days where MBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 14.46 | 14.40 | ↓$0.06 (-0.41%) | 14.15 | 14.46 | 497.17K |
| 2023-12-06 | 14.33 | 14.40 | ↑$0.07 (0.49%) | 14.32 | 14.51 | 516.07K |
| 2023-12-05 | 14.30 | 14.23 | ↓$0.07 (-0.49%) | 14.13 | 14.37 | 458.08K |
| 2023-12-04 | 13.98 | 14.29 | ↑$0.31 (2.22%) | 13.97 | 14.41 | 588.38K |
| 2023-12-01 | 13.40 | 14.07 | ↑$0.67 (5.00%) | 13.36 | 14.10 | 1.17M |
| 2023-11-30 | 13.37 | 13.42 | ↑$0.05 (0.37%) | 13.16 | 13.44 | 858.56K |
| 2023-11-29 | 13.45 | 13.41 | ↓$0.04 (-0.30%) | 13.22 | 13.47 | 586.24K |
| 2023-11-28 | 13.65 | 13.32 | ↓$0.33 (-2.42%) | 13.22 | 13.65 | 1.15M |
| 2023-11-27 | 13.60 | 13.70 | ↑$0.10 (0.74%) | 13.54 | 13.80 | 471.87K |
| 2023-11-24 | 13.41 | 13.66 | ↑$0.25 (1.86%) | 13.35 | 13.73 | 312.50K |
| 2023-11-22 | 13.04 | 13.45 | ↑$0.41 (3.14%) | 13.00 | 13.48 | 592.19K |
| 2023-11-21 | 13.06 | 12.91 | ↓$0.15 (-1.15%) | 12.86 | 13.10 | 513.87K |
| 2023-11-20 | 13.08 | 13.10 | ↑$0.02 (0.15%) | 12.93 | 13.17 | 556.96K |
| 2023-11-17 | 12.86 | 13.12 | ↑$0.26 (2.02%) | 12.82 | 13.14 | 604.94K |
| 2023-11-16 | 12.90 | 12.74 | ↓$0.16 (-1.24%) | 12.71 | 12.96 | 704.84K |
| 2023-11-15 | 12.74 | 12.85 | ↑$0.11 (0.86%) | 12.71 | 12.99 | 467.45K |
| 2023-11-14 | 12.44 | 12.74 | ↑$0.30 (2.41%) | 12.40 | 12.83 | 748.61K |
| 2023-11-13 | 12.22 | 12.06 | ↓$0.16 (-1.31%) | 11.94 | 12.27 | 610.11K |
| 2023-11-10 | 11.83 | 12.31 | ↑$0.48 (4.06%) | 11.78 | 12.38 | 612.94K |
| 2023-11-09 | 11.69 | 11.79 | ↑$0.10 (0.86%) | 11.39 | 11.83 | 802.79K |
| 2023-11-08 | 11.69 | 11.71 | ↑$0.02 (0.17%) | 11.38 | 12.38 | 1.03M |
| 2023-11-07 | 11.56 | 11.59 | ↑$0.03 (0.26%) | 11.50 | 11.70 | 566.41K |
| 2023-11-06 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.65 | 11.86 | 558.14K |
| 2023-11-03 | 11.88 | 11.78 | ↓$0.10 (-0.84%) | 11.74 | 12.02 | 0.91M |
| 2023-11-02 | 11.50 | 11.54 | ↑$0.04 (0.35%) | 11.49 | 11.74 | 773.55K |
| 2023-11-01 | 11.08 | 11.37 | ↑$0.29 (2.62%) | 10.94 | 11.40 | 751.24K |
| 2023-10-31 | 11.07 | 11.11 | ↑$0.04 (0.36%) | 11.01 | 11.19 | 561.94K |
| 2023-10-30 | 11.08 | 11.07 | ↓$0.01 (-0.09%) | 10.83 | 11.21 | 679.15K |
| 2023-10-27 | 10.95 | 10.98 | ↑$0.03 (0.27%) | 10.78 | 11.09 | 605.61K |
| 2023-10-26 | 11.12 | 10.94 | ↓$0.18 (-1.62%) | 10.80 | 11.13 | 758.46K |
Create an account or log in to view more rows.
$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
$MBC looks good
$MBC almost time for the running
$MBC keep it going
$MBC whelp. you win this round. goodluck