Get the Stockscreener App
9.87
4.64%
-0.48
Masterbrand Inc Stock (MBC) Price History
The historical daily chart and data for Masterbrand Inc stock (MBC), show that the latest closing stock price as of May 09, 2025, is $9.87.
- Masterbrand Inc all-time high stock price is $20.67, occurred on November 06, 2024.
- The lowest Masterbrand Inc stock price recorded was $7.08 on March 24, 2023. Since then, Masterbrand Inc's stock price has risen over 39.41% to $9.87 now.
- The 52-week high stock price for MBC is $20.67, representing a 109.42% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MBC is $9.78, indicating a -0.91% decrease from the current share price, occurred on May 09, 2025.
The table below shows more information about MBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $10.44 | $9.78 | $0.655 | 1,829,920.0 | -4.64% |
| May 08, 2025 | $10.48 | $10.17 | $0.31 | 3,005,916.0 | +2.58% |
| May 07, 2025 | $11.33 | $10.07 | $1.26 | 4,279,132.0 | -15.78% |
| May 06, 2025 | $12.21 | $11.89 | $0.32 | 849,485.0 | -2.12% |
| May 05, 2025 | $12.45 | $12.24 | $0.205 | 496,238.0 | -2.00% |
| May 02, 2025 | $12.53 | $12.19 | $0.34 | 427,638.0 | +3.14% |
| May 01, 2025 | $12.38 | $12.01 | $0.375 | 791,889.0 | -0.33% |
| Apr 30, 2025 | $12.20 | $11.66 | $0.535 | 1,016,310.0 | +0.58% |
| Apr 29, 2025 | $12.12 | $11.67 | $0.455 | 648,380.0 | +1.77% |
| Apr 28, 2025 | $12.00 | $11.74 | $0.26 | 701,505.0 | +0.25% |
| Apr 25, 2025 | $11.90 | $11.68 | $0.225 | 594,913.0 | -0.08% |
| Apr 24, 2025 | $11.93 | $11.47 | $0.46 | 731,260.0 | +3.40% |
| Apr 23, 2025 | $11.97 | $11.43 | $0.54 | 725,308.0 | +0.61% |
| Apr 22, 2025 | $11.48 | $11.04 | $0.445 | 824,294.0 | +3.08% |
| Apr 21, 2025 | $11.52 | $10.88 | $0.635 | 734,677.0 | -4.99% |
| Apr 17, 2025 | $11.69 | $11.39 | $0.30 | 846,470.0 | +2.11% |
| Apr 16, 2025 | $11.63 | $11.19 | $0.44 | 1,332,786.0 | -1.56% |
| Apr 15, 2025 | $12.01 | $11.55 | $0.46 | 1,093,298.0 | -2.20% |
| Apr 14, 2025 | $12.20 | $11.66 | $0.54 | 1,043,958.0 | -3.27% |
| Apr 11, 2025 | $12.23 | $11.49 | $0.74 | 1,351,295.0 | +4.00% |
Masterbrand Inc Stock (MBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masterbrand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masterbrand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masterbrand Inc Stock (MBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.53 | $9.78 | $2.75 | 13,510,138.0 | -18.77% |
| Apr, 2025 | $13.52 | $10.84 | $2.68 | 20,328,577.0 | -6.97% |
| Mar, 2025 | $14.23 | $12.72 | $1.51 | 21,326,759.0 | -6.65% |
| Feb, 2025 | $17.64 | $13.80 | $3.84 | 22,529,671.0 | -19.23% |
| Jan, 2025 | $18.15 | $14.40 | $3.75 | 17,502,667.0 | +18.55% |
Masterbrand Inc Stock (MBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.71 | $13.90 | $3.81 | 21,182,634.0 | -16.65% |
| Nov, 2024 | $20.67 | $16.37 | $4.30 | 17,924,023.0 | -3.67% |
| Oct, 2024 | $19.31 | $17.01 | $2.30 | 12,800,019.0 | -3.13% |
| Sep, 2024 | $19.10 | $15.25 | $3.85 | 21,661,413.0 | +15.59% |
| Aug, 2024 | $18.28 | $14.52 | $3.76 | 15,050,782.0 | -11.14% |
| Jul, 2024 | $18.64 | $13.97 | $4.67 | 19,246,932.0 | +22.96% |
| Jun, 2024 | $16.99 | $14.31 | $2.68 | 16,453,612.0 | -12.15% |
| May, 2024 | $17.81 | $15.33 | $2.48 | 14,332,129.0 | +0.24% |
| Apr, 2024 | $19.01 | $16.33 | $2.68 | 13,546,836.0 | -11.05% |
| Mar, 2024 | $19.07 | $17.00 | $2.07 | 35,936,728.0 | +8.26% |
| Feb, 2024 | $17.61 | $13.37 | $4.24 | 20,092,846.0 | +23.03% |
| Jan, 2024 | $15.01 | $13.89 | $1.12 | 15,001,221.0 | -5.25% |
Masterbrand Inc Stock (MBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.70 | $13.35 | $2.35 | 18,066,564.0 | +10.66% |
| Nov, 2023 | $13.79 | $10.94 | $2.86 | 14,344,455.0 | +20.79% |
| Oct, 2023 | $12.28 | $10.54 | $1.74 | 16,569,568.0 | -8.56% |
| Sep, 2023 | $13.19 | $11.26 | $1.93 | 14,818,588.0 | -5.15% |
| Aug, 2023 | $13.30 | $12.12 | $1.19 | 13,927,712.0 | +3.72% |
| Jul, 2023 | $12.66 | $10.96 | $1.70 | 18,029,694.0 | +6.19% |
| Jun, 2023 | $12.06 | $10.12 | $1.93 | 59,135,783.0 | +12.04% |
| May, 2023 | $11.11 | $7.61 | $3.50 | 25,622,954.0 | +28.62% |
| Apr, 2023 | $8.16 | $7.31 | $0.85 | 17,120,259.0 | +0.37% |
| Mar, 2023 | $9.09 | $7.08 | $2.01 | 21,472,550.0 | +0.00% |
0.66%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):