MasterBrand Inc. (MBC) Historical Stock Data
15.96 ↑0.38 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBC is down -0.22% a day on average. There have been 16 days where MasterBrand Inc. closed green and 14 days where MBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 15.75 | 15.96 | ↑$0.21 (1.33%) | 15.58 | 16.03 | 670.85K |
| 2025-01-13 | 15.01 | 15.58 | ↑$0.57 (3.80%) | 14.96 | 15.59 | 0.94M |
| 2025-01-10 | 15.00 | 15.10 | ↑$0.10 (0.67%) | 14.85 | 15.25 | 1.29M |
| 2025-01-08 | 14.80 | 15.22 | ↑$0.42 (2.84%) | 14.66 | 15.37 | 1.24M |
| 2025-01-07 | 14.82 | 14.96 | ↑$0.14 (0.94%) | 14.59 | 14.98 | 1.16M |
| 2025-01-06 | 14.77 | 14.82 | ↑$0.05 (0.34%) | 14.72 | 15.06 | 1.18M |
| 2025-01-03 | 14.59 | 14.73 | ↑$0.14 (0.96%) | 14.40 | 14.74 | 1.06M |
| 2025-01-02 | 14.69 | 14.59 | ↓$0.10 (-0.68%) | 14.44 | 14.98 | 887.97K |
| 2024-12-31 | 14.56 | 14.61 | ↑$0.05 (0.34%) | 14.46 | 14.74 | 614.73K |
| 2024-12-30 | 14.33 | 14.42 | ↑$0.09 (0.63%) | 14.10 | 14.61 | 852.88K |
| 2024-12-27 | 14.30 | 14.44 | ↑$0.14 (0.98%) | 14.13 | 14.53 | 787.75K |
| 2024-12-26 | 14.06 | 14.46 | ↑$0.40 (2.84%) | 13.90 | 14.50 | 0.94M |
| 2024-12-24 | 14.26 | 14.24 | ↓$0.02 (-0.14%) | 14.05 | 14.39 | 138.80K |
| 2024-12-23 | 14.55 | 14.18 | ↓$0.37 (-2.54%) | 14.08 | 14.66 | 1.08M |
| 2024-12-20 | 14.45 | 14.46 | ↑$0.01 (0.07%) | 14.37 | 14.84 | 7.85M |
| 2024-12-19 | 15.05 | 14.61 | ↓$0.44 (-2.92%) | 14.53 | 15.35 | 1.58M |
| 2024-12-18 | 16.25 | 14.94 | ↓$1.31 (-8.06%) | 14.84 | 16.25 | 1.18M |
| 2024-12-17 | 16.11 | 16.14 | ↑$0.03 (0.19%) | 15.63 | 16.21 | 1.11M |
| 2024-12-16 | 16.21 | 16.25 | ↑$0.04 (0.25%) | 16.00 | 16.34 | 846.29K |
| 2024-12-13 | 16.28 | 16.23 | ↓$0.05 (-0.31%) | 15.98 | 16.41 | 811.45K |
| 2024-12-12 | 16.43 | 16.39 | ↓$0.04 (-0.24%) | 16.21 | 16.57 | 1.18M |
| 2024-12-11 | 16.57 | 16.52 | ↓$0.05 (-0.30%) | 16.37 | 16.69 | 483.21K |
| 2024-12-10 | 16.65 | 16.41 | ↓$0.24 (-1.44%) | 16.39 | 16.81 | 504.90K |
| 2024-12-09 | 16.79 | 16.79 | ↑$0.00 (0.00%) | 16.66 | 17.02 | 581.30K |
| 2024-12-06 | 16.91 | 16.58 | ↓$0.33 (-1.95%) | 16.47 | 16.91 | 554.34K |
| 2024-12-05 | 17.13 | 16.68 | ↓$0.45 (-2.63%) | 16.61 | 17.33 | 812.32K |
| 2024-12-04 | 17.11 | 17.14 | ↑$0.03 (0.18%) | 17.04 | 17.33 | 454.31K |
| 2024-12-03 | 17.41 | 17.24 | ↓$0.17 (-0.98%) | 17.15 | 17.71 | 454.34K |
| 2024-12-02 | 17.38 | 17.32 | ↓$0.06 (-0.35%) | 17.23 | 17.49 | 680.32K |
| 2024-11-29 | 17.36 | 17.30 | ↓$0.06 (-0.35%) | 17.17 | 17.43 | 426.37K |
Create an account or log in to view more rows.
$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
$MBC just fucking go already jeesh