MasterBrand Inc. (MBC) Historical Stock Data
13.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBC is down -0.29% a day on average. There have been 15 days where MasterBrand Inc. closed green and 15 days where MBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 13.35 | 13.39 | ↑$0.04 (0.30%) | 13.24 | 13.54 | 821.14K |
| 2025-03-14 | 13.17 | 13.39 | ↑$0.22 (1.67%) | 13.03 | 13.57 | 1.08M |
| 2025-03-13 | 13.48 | 13.00 | ↓$0.48 (-3.56%) | 12.91 | 13.66 | 1.17M |
| 2025-03-12 | 13.43 | 13.45 | ↑$0.02 (0.15%) | 13.26 | 13.57 | 0.93M |
| 2025-03-11 | 13.85 | 13.44 | ↓$0.41 (-2.96%) | 13.33 | 13.96 | 0.96M |
| 2025-03-10 | 13.63 | 13.73 | ↑$0.10 (0.73%) | 13.50 | 14.10 | 0.97M |
| 2025-03-07 | 13.82 | 13.78 | ↓$0.04 (-0.29%) | 13.67 | 13.97 | 0.97M |
| 2025-03-06 | 13.33 | 13.79 | ↑$0.46 (3.45%) | 13.25 | 13.85 | 1.51M |
| 2025-03-05 | 13.10 | 13.37 | ↑$0.27 (2.06%) | 12.95 | 13.51 | 1.34M |
| 2025-03-04 | 12.99 | 13.11 | ↑$0.12 (0.92%) | 12.68 | 13.53 | 1.86M |
| 2025-03-03 | 13.98 | 13.19 | ↓$0.79 (-5.65%) | 13.19 | 14.08 | 1.36M |
| 2025-02-28 | 13.85 | 13.99 | ↑$0.14 (1.01%) | 13.80 | 14.16 | 1.36M |
| 2025-02-27 | 14.30 | 13.86 | ↓$0.44 (-3.08%) | 13.85 | 14.41 | 1.53M |
| 2025-02-26 | 14.50 | 14.49 | ↓$0.01 (-0.07%) | 14.36 | 14.95 | 1.04M |
| 2025-02-25 | 14.78 | 14.36 | ↓$0.42 (-2.83%) | 14.28 | 15.06 | 1.54M |
| 2025-02-24 | 14.27 | 14.70 | ↑$0.43 (3.01%) | 13.90 | 14.74 | 1.66M |
| 2025-02-21 | 14.91 | 14.30 | ↓$0.61 (-4.09%) | 14.09 | 14.91 | 2.17M |
| 2025-02-20 | 15.16 | 14.76 | ↓$0.40 (-2.64%) | 14.71 | 15.32 | 1.86M |
| 2025-02-19 | 14.38 | 15.27 | ↑$0.89 (6.19%) | 14.03 | 15.95 | 3.61M |
| 2025-02-18 | 16.71 | 16.23 | ↓$0.48 (-2.87%) | 16.05 | 16.86 | 1.10M |
| 2025-02-14 | 16.75 | 16.88 | ↑$0.13 (0.78%) | 16.70 | 16.95 | 567.10K |
| 2025-02-13 | 16.75 | 16.63 | ↓$0.12 (-0.72%) | 16.58 | 16.77 | 399.54K |
| 2025-02-12 | 16.25 | 16.60 | ↑$0.35 (2.15%) | 16.14 | 16.68 | 683.38K |
| 2025-02-11 | 16.71 | 16.74 | ↑$0.03 (0.18%) | 16.71 | 17.09 | 615.02K |
| 2025-02-10 | 16.81 | 16.79 | ↓$0.02 (-0.12%) | 16.60 | 16.84 | 547.26K |
| 2025-02-07 | 17.17 | 16.68 | ↓$0.49 (-2.85%) | 16.67 | 17.19 | 766.36K |
| 2025-02-06 | 17.27 | 17.21 | ↓$0.06 (-0.35%) | 16.99 | 17.29 | 597.28K |
| 2025-02-05 | 17.20 | 17.14 | ↓$0.06 (-0.35%) | 17.05 | 17.39 | 668.97K |
| 2025-02-04 | 16.99 | 17.04 | ↑$0.05 (0.29%) | 16.82 | 17.64 | 715.33K |
| 2025-02-03 | 16.95 | 17.08 | ↑$0.13 (0.77%) | 16.72 | 17.25 | 1.73M |
Create an account or log in to view more rows.
$MBC Hold on to your Butts.
$MBC News Plz.....
$MBC Dip buyers are going to get wrecked
$MBC Now I'm worried....
$MBC I think I like this stock more everyday
$MBC This is how I feel everyday holding this gem.
$MBC pre mkt is meaningless
$MBC This was indeed a beautiful day.
$MBC last chance to load imo
$MBC Let’s get it