5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-7.18%
3 MONTH PERFORMANCE
-31.76%
6 MONTH PERFORMANCE
-33.11%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-27.05%
MasterBrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.93 | $12.15 (1.84%) | $12.20 | $11.66 | 1.02 M | $1.53 B |
| 04/29/2025 | $11.80 | $12.08 (2.37%) | $12.13 | $11.67 | 648,400 | $1.54 B |
| 04/28/2025 | $11.86 | $11.87 (0.08%) | $12.00 | $11.74 | 701,519 | $1.51 B |
| 04/25/2025 | $11.78 | $11.84 (0.51%) | $11.90 | $11.68 | 594,922 | $1.51 B |
| 04/24/2025 | $11.55 | $11.85 (2.6%) | $11.93 | $11.47 | 731,300 | $1.51 B |
| 04/23/2025 | $11.76 | $11.46 (-2.55%) | $11.97 | $11.43 | 725,331 | $1.46 B |
| 04/22/2025 | $11.22 | $11.39 (1.52%) | $11.49 | $11.04 | 824,315 | $1.45 B |
| 04/21/2025 | $11.43 | $11.05 (-3.32%) | $11.52 | $10.88 | 734,700 | $1.41 B |
| 04/17/2025 | $11.41 | $11.63 (1.93%) | $11.69 | $11.39 | 846,600 | $1.48 B |
| 04/16/2025 | $11.51 | $11.39 (-1.04%) | $11.63 | $11.19 | 1.33 M | $1.45 B |
| 04/15/2025 | $11.77 | $11.57 (-1.7%) | $12.01 | $11.55 | 1.09 M | $1.47 B |
| 04/14/2025 | $12.16 | $11.83 (-2.71%) | $12.20 | $11.66 | 1.04 M | $1.50 B |
| 04/11/2025 | $11.62 | $12.23 (5.25%) | $12.23 | $11.49 | 1.35 M | $1.56 B |
| 04/10/2025 | $11.86 | $11.76 (-0.84%) | $12.07 | $11.40 | 1.12 M | $1.50 B |
| 04/09/2025 | $11.02 | $12.21 (10.8%) | $12.41 | $10.84 | 1.21 M | $1.55 B |
| 04/08/2025 | $12.24 | $11.13 (-9.07%) | $12.30 | $10.95 | 1.39 M | $1.42 B |
| 04/07/2025 | $11.94 | $11.82 (-1.01%) | $12.73 | $11.69 | 1.64 M | $1.50 B |
| 04/04/2025 | $11.75 | $12.51 (6.47%) | $12.57 | $11.64 | 1.15 M | $1.59 B |
| 04/03/2025 | $12.71 | $12.30 (-3.23%) | $12.84 | $12.18 | 1.04 M | $1.56 B |
| 04/02/2025 | $12.79 | $13.48 (5.39%) | $13.52 | $12.79 | 522,000 | $1.71 B |
| 04/01/2025 | $12.99 | $13.00 (0.08%) | $13.28 | $12.88 | 617,600 | $1.65 B |
| 03/31/2025 | $12.94 | $13.06 (0.93%) | $13.22 | $12.72 | 835,200 | $1.66 B |
| 03/28/2025 | $13.41 | $13.10 (-2.31%) | $13.48 | $12.96 | 646,100 | $1.67 B |
| 03/27/2025 | $13.45 | $13.51 (0.45%) | $13.62 | $13.39 | 636,400 | $1.72 B |
| 03/26/2025 | $13.49 | $13.53 (0.3%) | $13.77 | $13.38 | 717,831 | $1.72 B |
| 03/25/2025 | $13.60 | $13.49 (-0.81%) | $13.76 | $13.38 | 755,000 | $1.72 B |
| 03/24/2025 | $13.64 | $13.72 (0.59%) | $14.01 | $13.55 | 767,333 | $1.75 B |
| 03/21/2025 | $13.60 | $13.35 (-1.84%) | $13.69 | $13.28 | 3.19 M | $1.70 B |
| 03/20/2025 | $13.87 | $13.80 (-0.5%) | $14.23 | $13.77 | 782,400 | $1.76 B |
| 03/19/2025 | $13.68 | $14.05 (2.7%) | $14.13 | $13.68 | 733,805 | $1.79 B |
| 03/18/2025 | $13.94 | $13.78 (-1.15%) | $14.09 | $13.58 | 1.13 M | $1.75 B |
| 03/17/2025 | $13.35 | $13.39 (0.3%) | $13.54 | $13.24 | 821,144 | $1.70 B |
| 03/14/2025 | $13.17 | $13.39 (1.67%) | $13.57 | $13.03 | 1.08 M | $1.70 B |
| 03/13/2025 | $13.48 | $13.00 (-3.56%) | $13.66 | $12.91 | 1.17 M | $1.65 B |
| 03/12/2025 | $13.43 | $13.45 (0.15%) | $13.57 | $13.26 | 928,900 | $1.71 B |
| 03/11/2025 | $13.85 | $13.44 (-2.96%) | $13.96 | $13.33 | 957,088 | $1.71 B |
| 03/10/2025 | $13.63 | $13.73 (0.73%) | $14.10 | $13.50 | 973,900 | $1.75 B |
| 03/07/2025 | $13.82 | $13.78 (-0.29%) | $13.97 | $13.67 | 971,317 | $1.75 B |
| 03/06/2025 | $13.33 | $13.79 (3.45%) | $13.85 | $13.25 | 1.51 M | $1.75 B |
| 03/05/2025 | $13.10 | $13.37 (2.06%) | $13.51 | $12.95 | 1.34 M | $1.70 B |
| 03/04/2025 | $12.99 | $13.11 (0.92%) | $13.53 | $12.68 | 1.86 M | $1.67 B |
| 03/03/2025 | $13.98 | $13.19 (-5.65%) | $14.08 | $13.19 | 1.36 M | $1.68 B |
| 02/28/2025 | $13.85 | $13.99 (1.01%) | $14.16 | $13.80 | 1.36 M | $1.78 B |
| 02/27/2025 | $14.30 | $13.86 (-3.08%) | $14.41 | $13.85 | 1.53 M | $1.76 B |
| 02/26/2025 | $14.50 | $14.49 (-0.07%) | $14.95 | $14.36 | 1.04 M | $1.84 B |
| 02/25/2025 | $14.78 | $14.36 (-2.84%) | $15.06 | $14.28 | 1.54 M | $1.83 B |
| 02/24/2025 | $14.27 | $14.70 (3.01%) | $14.74 | $13.90 | 1.66 M | $1.87 B |
| 02/21/2025 | $14.91 | $14.30 (-4.09%) | $14.91 | $14.09 | 2.17 M | $1.82 B |
| 02/20/2025 | $15.16 | $14.76 (-2.64%) | $15.32 | $14.71 | 1.86 M | $1.88 B |
| 02/19/2025 | $14.38 | $15.27 (6.19%) | $15.95 | $14.03 | 3.62 M | $1.94 B |
| 02/18/2025 | $16.71 | $16.23 (-2.87%) | $16.86 | $16.05 | 1.10 M | $2.06 B |
| 02/14/2025 | $16.75 | $16.88 (0.78%) | $16.95 | $16.70 | 567,104 | $2.15 B |
| 02/13/2025 | $16.75 | $16.63 (-0.72%) | $16.77 | $16.58 | 399,541 | $2.11 B |
| 02/12/2025 | $16.25 | $16.60 (2.15%) | $16.68 | $16.14 | 683,400 | $2.11 B |
| 02/11/2025 | $16.71 | $16.74 (0.18%) | $17.09 | $16.71 | 615,020 | $2.13 B |
| 02/10/2025 | $16.81 | $16.79 (-0.12%) | $16.84 | $16.60 | 547,300 | $2.13 B |
| 02/07/2025 | $17.17 | $16.68 (-2.85%) | $17.19 | $16.67 | 766,400 | $2.12 B |
| 02/06/2025 | $17.27 | $17.21 (-0.35%) | $17.29 | $16.99 | 597,300 | $2.19 B |
| 02/05/2025 | $17.20 | $17.14 (-0.35%) | $17.39 | $17.05 | 669,000 | $2.18 B |
| 02/04/2025 | $16.99 | $17.04 (0.29%) | $17.64 | $16.82 | 715,328 | $2.17 B |
| 02/03/2025 | $16.95 | $17.08 (0.77%) | $17.25 | $16.72 | 1.73 M | $2.17 B |
| 01/31/2025 | $17.66 | $17.32 (-1.93%) | $17.71 | $17.27 | 791,700 | $2.20 B |
| 01/30/2025 | $17.50 | $17.82 (1.83%) | $18.06 | $17.50 | 889,600 | $2.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
