Get the Stockscreener App
11.05
0.18%
0.02
After Hours:
11.05
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 August 01, 2025, is $11.05.
- 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 56.07% to $11.05 now.
- The 52-week high stock price for MBC is $20.67, representing a 87.06% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for MBC is $9.63, indicating a -12.85% decrease from the current share price, occurred on May 23, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $11.10 | $10.76 | $0.34 | 794,156.0 | +0.18% |
| Jul 31, 2025 | $11.25 | $10.95 | $0.30 | 643,017.0 | -2.04% |
| Jul 30, 2025 | $11.56 | $11.11 | $0.45 | 622,056.0 | -2.43% |
| Jul 29, 2025 | $11.78 | $11.50 | $0.28 | 568,897.0 | -1.20% |
| Jul 28, 2025 | $11.96 | $11.68 | $0.28 | 662,820.0 | -1.60% |
| Jul 25, 2025 | $11.95 | $11.68 | $0.27 | 598,878.0 | +1.98% |
| Jul 24, 2025 | $11.87 | $11.60 | $0.275 | 483,866.0 | -1.44% |
| Jul 23, 2025 | $11.84 | $11.72 | $0.12 | 329,756.0 | +0.94% |
| Jul 22, 2025 | $11.78 | $11.15 | $0.62 | 665,457.0 | +5.60% |
| Jul 21, 2025 | $11.58 | $11.06 | $0.52 | 596,566.0 | -1.86% |
| Jul 18, 2025 | $11.49 | $11.15 | $0.345 | 639,471.0 | -1.22% |
| Jul 17, 2025 | $11.52 | $11.20 | $0.3119 | 639,412.0 | +1.60% |
| Jul 16, 2025 | $11.33 | $11.02 | $0.31 | 817,163.0 | +0.90% |
| Jul 15, 2025 | $11.77 | $11.13 | $0.635 | 926,202.0 | -3.96% |
| Jul 14, 2025 | $11.86 | $11.41 | $0.45 | 505,527.0 | -1.53% |
| Jul 11, 2025 | $11.99 | $11.70 | $0.29 | 482,305.0 | -2.24% |
| Jul 10, 2025 | $12.31 | $11.52 | $0.79 | 1,291,453.0 | +3.70% |
| Jul 09, 2025 | $11.66 | $11.41 | $0.25 | 636,710.0 | +2.02% |
| Jul 08, 2025 | $11.66 | $11.23 | $0.43 | 719,203.0 | +0.44% |
| Jul 07, 2025 | $11.74 | $11.26 | $0.485 | 857,743.0 | -2.16% |
| Jul 03, 2025 | $11.91 | $11.52 | $0.40 | 467,270.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $11.10 | $10.76 | $0.34 | 794,156.0 | +0.00% |
| Jul, 2025 | $12.31 | $10.76 | $1.55 | 16,363,186.0 | +1.10% |
| 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% |
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% |
19.35%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):