MasterBrand, Inc. Common Stock (MBC)

7.2600
+0.0900 (1.26%)
NYSE · Last Trade: Nov 1st, 1:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MasterBrand, Inc. Common Stock (MBC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20267.237.397.137.262,055,5187.26
10/29/20266.997.286.867.172,528,1357.17
10/28/20266.866.986.786.912,255,9666.91
10/27/20266.756.916.616.912,921,2006.91
10/26/20266.717.056.576.682,820,5186.68
10/23/20267.237.337.087.301,642,3247.30
10/22/20266.767.406.717.352,235,7957.35
10/21/20266.726.786.586.762,239,6016.76
10/20/20266.476.826.476.692,579,1356.69
10/19/20266.776.826.416.431,935,0686.43
10/16/20266.857.046.706.761,983,9316.76
10/15/20266.636.956.636.843,053,0556.84
10/14/20266.516.546.176.465,417,0916.46
10/13/20266.496.786.466.662,509,7796.66
10/12/20266.536.636.366.432,268,6726.43
10/09/20266.837.006.486.612,348,2856.61
10/08/20266.856.966.696.932,996,2946.93
10/07/20266.976.976.686.932,636,3756.93
10/06/20267.087.166.987.101,296,7627.10
10/05/20266.987.076.866.982,893,2356.98
10/02/20267.237.296.997.022,022,3557.02
10/01/20267.007.096.687.012,268,5027.01
9/30/20267.077.156.847.005,140,6957.00
9/29/20266.987.016.846.974,082,2656.97
9/28/20267.077.206.796.963,807,9046.96
9/25/20267.137.397.067.232,001,2207.23
9/24/20267.137.266.947.113,587,8357.11
9/23/20266.957.376.957.213,602,3047.21
9/22/20267.047.456.957.243,195,3207.24
9/21/20266.726.976.576.823,900,9336.82
9/18/20266.576.666.276.6210,453,7786.62
9/17/20266.846.916.406.554,971,2136.55
9/16/20267.067.136.556.643,411,9416.64
9/15/20267.107.106.846.993,610,9156.99
9/14/20267.257.437.047.103,666,4927.10
9/11/20267.587.587.337.431,912,1707.43
9/10/20267.677.727.277.432,359,9697.43
9/09/20268.128.187.797.801,542,7727.80
9/08/20268.508.888.158.161,175,4528.16
9/04/20268.138.678.138.511,564,1268.51
9/03/20268.288.418.108.171,304,7388.17
9/02/20267.998.327.988.162,883,2228.16
9/01/20268.158.257.827.962,676,5347.96
8/31/20268.478.478.208.252,467,1198.25
8/28/20268.758.878.498.631,333,7068.63
8/27/20268.778.928.648.661,263,4478.66
8/26/20269.109.128.808.841,416,5468.84
8/25/20269.389.448.909.051,381,5279.05
8/24/20269.199.379.109.321,249,5919.32
8/21/20269.179.239.029.111,506,5399.11
8/20/20269.139.259.019.141,258,5109.14
8/19/20268.979.548.969.382,669,9199.38
8/18/20268.969.058.758.851,583,3908.85
8/17/20269.079.148.848.991,446,7708.99
8/14/20269.169.289.079.151,093,3249.15
8/13/20269.359.549.199.291,068,6829.29
8/12/20269.269.268.949.211,488,7429.21
8/11/20269.019.338.879.221,174,2499.22
8/10/20269.289.288.859.061,786,1199.06
8/07/20269.129.488.969.372,244,7879.37
8/06/20268.999.128.829.002,605,6109.00
8/05/20268.869.308.609.142,427,6769.14
8/04/20269.059.539.009.482,819,4729.48
8/03/20268.479.038.478.921,916,7138.92