Get the Stockscreener App
8.43
3.18%
0.26
After Hours:
8.19
-0.24
-2.85%
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 05, 2026, is $8.43.
- 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 19.07% to $8.43 now.
- The 52-week high stock price for MBC is $14.22, representing a 68.68% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for MBC is $7.38, indicating a -12.46% decrease from the current share price, occurred on March 19, 2026.
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 05, 2026 | $8.55 | $8.14 | $0.41 | 3,558,782.0 | +3.18% |
| May 04, 2026 | $9.04 | $8.17 | $0.8745 | 4,476,972.0 | -10.02% |
| May 01, 2026 | $9.13 | $8.93 | $0.20 | 1,317,641.0 | +1.11% |
| Apr 30, 2026 | $9.27 | $8.91 | $0.355 | 2,630,845.0 | -1.75% |
| Apr 29, 2026 | $9.50 | $9.03 | $0.47 | 2,000,237.0 | -3.28% |
| Apr 28, 2026 | $9.48 | $9.21 | $0.275 | 1,033,404.0 | +1.18% |
| Apr 27, 2026 | $9.64 | $9.26 | $0.38 | 1,382,089.0 | -0.21% |
| Apr 24, 2026 | $9.49 | $9.17 | $0.325 | 1,603,700.0 | +0.11% |
| Apr 23, 2026 | $9.44 | $9.14 | $0.30 | 2,142,630.0 | +2.19% |
| Apr 22, 2026 | $9.33 | $9.05 | $0.28 | 1,123,545.0 | +0.66% |
| Apr 21, 2026 | $9.46 | $9.06 | $0.40 | 1,620,089.0 | -1.52% |
| Apr 20, 2026 | $9.23 | $8.87 | $0.365 | 1,920,539.0 | +2.56% |
| Apr 17, 2026 | $9.22 | $8.79 | $0.43 | 1,928,927.0 | +4.65% |
| Apr 16, 2026 | $8.66 | $8.43 | $0.235 | 1,418,112.0 | +0.35% |
| Apr 15, 2026 | $8.76 | $8.54 | $0.22 | 1,316,521.0 | -1.72% |
| Apr 14, 2026 | $8.99 | $8.71 | $0.28 | 1,536,999.0 | -0.80% |
| Apr 13, 2026 | $8.79 | $8.39 | $0.40 | 1,005,344.0 | +2.81% |
| Apr 10, 2026 | $8.71 | $8.48 | $0.23 | 1,035,605.0 | -0.81% |
| Apr 09, 2026 | $8.75 | $8.18 | $0.57 | 3,569,578.0 | +3.48% |
| Apr 08, 2026 | $8.88 | $8.22 | $0.655 | 2,710,693.0 | +2.08% |
| Apr 07, 2026 | $8.19 | $8.00 | $0.19 | 2,449,502.0 | -0.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.13 | $8.14 | $0.99 | 12,912,177.0 | -6.12% |
| Apr, 2026 | $9.64 | $7.79 | $1.86 | 38,951,805.0 | +8.06% |
| Mar, 2026 | $10.11 | $7.38 | $2.73 | 57,823,850.0 | -17.89% |
| Feb, 2026 | $13.96 | $9.95 | $4.01 | 54,831,753.0 | -16.50% |
| Jan, 2026 | $13.18 | $10.91 | $2.27 | 26,653,571.0 | +9.78% |
Masterbrand Inc Stock (MBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.02 | $10.80 | $1.22 | 29,427,320.0 | -0.45% |
| Nov, 2025 | $12.77 | $9.33 | $3.44 | 43,971,005.0 | -12.19% |
| Oct, 2025 | $13.61 | $12.40 | $1.21 | 27,377,685.0 | -4.10% |
| Sep, 2025 | $14.22 | $12.38 | $1.84 | 35,840,156.0 | +3.62% |
| Aug, 2025 | $13.36 | $10.76 | $2.60 | 39,892,899.0 | +15.23% |
| Jul, 2025 | $12.31 | $10.79 | $1.52 | 15,569,030.0 | +0.91% |
| Jun, 2025 | $11.10 | $9.66 | $1.44 | 18,926,034.0 | +7.16% |
| May, 2025 | $12.53 | $9.63 | $2.90 | 26,308,130.0 | -16.05% |
| 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% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):