-
5 DAY PERFORMANCE
-2.27% -
1 MONTH PERFORMANCE
-2.32% -
3 MONTH PERFORMANCE
+14.11% -
6 MONTH PERFORMANCE
-1.43% -
YEAR-TO-DATE PERFORMANCE
+16.03% -
1 YEAR PERFORMANCE
+48.66%
MasterBrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $17.59 | $17.23 (-2.05%) | $17.97 | $17.18 | 388,828 | |
| 11/06/2024 | $19.62 | $17.67 (-9.94%) | $20.67 | $17.35 | 2.28 M | $2.25 B |
| 11/05/2024 | $17.44 | $18.37 (5.33%) | $18.43 | $17.44 | 1.06 M | $2.33 B |
| 11/04/2024 | $17.66 | $17.64 (-0.11%) | $18.18 | $17.61 | 608,700 | $2.24 B |
| 11/01/2024 | $18.06 | $17.63 (-2.38%) | $18.31 | $17.49 | 493,500 | $2.24 B |
| 10/31/2024 | $18.15 | $17.96 (-1.05%) | $18.26 | $17.90 | 501,556 | $2.28 B |
| 10/30/2024 | $18.02 | $18.18 (0.89%) | $18.44 | $18.00 | 555,325 | $2.31 B |
| 10/29/2024 | $18.21 | $18.05 (-0.88%) | $18.30 | $17.88 | 583,300 | $2.29 B |
| 10/28/2024 | $18.19 | $18.51 (1.76%) | $18.61 | $18.19 | 513,243 | $2.35 B |
| 10/25/2024 | $18.22 | $17.97 (-1.37%) | $18.42 | $17.77 | 454,900 | $2.28 B |
| 10/24/2024 | $18.27 | $18.00 (-1.48%) | $18.35 | $17.92 | 935,066 | $2.29 B |
| 10/23/2024 | $18.46 | $18.29 (-0.92%) | $18.57 | $18.20 | 678,700 | $2.32 B |
| 10/22/2024 | $18.77 | $18.50 (-1.44%) | $18.86 | $18.31 | 408,122 | $2.35 B |
| 10/21/2024 | $19.19 | $18.97 (-1.15%) | $19.23 | $18.75 | 707,126 | $2.41 B |
| 10/18/2024 | $19.20 | $19.20 (0%) | $19.31 | $19.06 | 546,900 | $2.44 B |
| 10/17/2024 | $19.00 | $19.06 (0.32%) | $19.13 | $18.74 | 643,875 | $2.42 B |
| 10/16/2024 | $18.53 | $18.74 (1.13%) | $18.77 | $18.34 | 684,600 | $2.38 B |
| 10/15/2024 | $18.14 | $18.26 (0.66%) | $18.48 | $18.04 | 804,117 | $2.32 B |
| 10/14/2024 | $17.75 | $18.08 (1.86%) | $18.10 | $17.66 | 404,736 | $2.30 B |
| 10/11/2024 | $17.20 | $17.78 (3.37%) | $17.79 | $17.16 | 491,022 | $2.26 B |
| 10/10/2024 | $17.18 | $17.21 (0.17%) | $17.36 | $17.01 | 484,108 | $2.19 B |
| 10/09/2024 | $17.48 | $17.50 (0.11%) | $17.67 | $17.40 | 415,243 | $2.22 B |
| 10/08/2024 | $17.72 | $17.46 (-1.47%) | $17.72 | $17.39 | 487,302 | $2.22 B |
| 10/07/2024 | $17.57 | $17.64 (0.4%) | $17.96 | $17.49 | 579,200 | $2.24 B |
| 10/04/2024 | $18.05 | $17.75 (-1.66%) | $18.11 | $17.60 | 649,335 | $2.25 B |
| 10/03/2024 | $17.85 | $17.68 (-0.95%) | $18.07 | $17.54 | 515,800 | $2.25 B |
| 10/02/2024 | $18.24 | $18.08 (-0.88%) | $18.58 | $18.06 | 587,833 | $2.30 B |
| 10/01/2024 | $18.43 | $18.34 (-0.49%) | $18.55 | $18.12 | 585,500 | $2.33 B |
| 09/30/2024 | $18.25 | $18.54 (1.59%) | $18.58 | $18.05 | 699,460 | $2.35 B |
| 09/27/2024 | $17.93 | $18.34 (2.29%) | $18.50 | $17.83 | 747,000 | $2.33 B |
| 09/26/2024 | $17.92 | $17.74 (-1%) | $17.96 | $17.63 | 1.01 M | $2.25 B |
| 09/25/2024 | $18.00 | $17.52 (-2.67%) | $18.10 | $17.51 | 1.16 M | $2.23 B |
| 09/24/2024 | $18.34 | $18.04 (-1.64%) | $18.53 | $17.88 | 1.29 M | $2.29 B |
| 09/23/2024 | $18.97 | $18.35 (-3.27%) | $19.10 | $18.32 | 1.39 M | $2.33 B |
| 09/20/2024 | $18.64 | $18.87 (1.23%) | $18.93 | $18.48 | 4.45 M | $2.40 B |
| 09/19/2024 | $18.28 | $18.83 (3.01%) | $18.83 | $17.94 | 1.35 M | $2.39 B |
| 09/18/2024 | $17.42 | $17.79 (2.12%) | $18.11 | $17.21 | 1.52 M | $2.26 B |
| 09/17/2024 | $17.13 | $17.34 (1.23%) | $17.42 | $16.97 | 725,700 | $2.20 B |
| 09/16/2024 | $16.72 | $16.90 (1.08%) | $16.98 | $16.45 | 585,500 | $2.15 B |
| 09/13/2024 | $16.27 | $16.59 (1.97%) | $16.61 | $16.20 | 507,600 | $2.11 B |
| 09/12/2024 | $15.96 | $15.95 (-0.06%) | $16.04 | $15.77 | 562,400 | $2.03 B |
| 09/11/2024 | $15.61 | $15.91 (1.92%) | $15.97 | $15.35 | 575,732 | $2.02 B |
| 09/10/2024 | $15.49 | $15.71 (1.42%) | $15.75 | $15.25 | 923,347 | $2.00 B |
| 09/09/2024 | $15.82 | $15.52 (-1.9%) | $16.02 | $15.40 | 1.07 M | $1.97 B |
| 09/06/2024 | $16.03 | $15.81 (-1.37%) | $16.32 | $15.71 | 558,000 | $2.01 B |
| 09/05/2024 | $15.94 | $15.93 (-0.06%) | $16.06 | $15.57 | 797,528 | $2.02 B |
| 09/04/2024 | $15.54 | $15.89 (2.25%) | $15.97 | $15.37 | 1.70 M | $2.02 B |
| 09/03/2024 | $15.96 | $15.53 (-2.69%) | $16.08 | $15.40 | 1.27 M | $1.97 B |
| 08/30/2024 | $15.93 | $16.04 (0.69%) | $16.06 | $15.69 | 892,500 | $2.04 B |
| 08/29/2024 | $15.82 | $15.77 (-0.32%) | $15.92 | $15.45 | 455,400 | $2.00 B |
| 08/28/2024 | $15.45 | $15.60 (0.97%) | $15.79 | $15.45 | 692,819 | $1.98 B |
| 08/27/2024 | $16.29 | $15.60 (-4.24%) | $16.32 | $15.47 | 1.03 M | $1.98 B |
| 08/26/2024 | $16.80 | $16.56 (-1.43%) | $16.90 | $16.55 | 461,342 | $2.10 B |
| 08/23/2024 | $16.00 | $16.59 (3.69%) | $16.68 | $15.96 | 540,542 | $2.11 B |
| 08/22/2024 | $15.77 | $15.85 (0.51%) | $15.92 | $15.62 | 383,100 | $2.01 B |
| 08/21/2024 | $15.53 | $15.84 (2%) | $15.87 | $15.32 | 589,000 | $2.01 B |
| 08/20/2024 | $15.61 | $15.35 (-1.67%) | $15.74 | $15.34 | 486,800 | $1.95 B |
| 08/19/2024 | $15.88 | $15.73 (-0.94%) | $15.98 | $15.60 | 438,200 | $2.00 B |
| 08/16/2024 | $15.56 | $15.79 (1.48%) | $16.02 | $15.56 | 874,001 | $2.01 B |
| 08/15/2024 | $15.65 | $15.70 (0.32%) | $15.86 | $15.41 | 652,900 | $1.99 B |
| 08/14/2024 | $15.16 | $15.19 (0.2%) | $15.52 | $15.02 | 1.02 M | $1.93 B |
| 08/13/2024 | $14.66 | $14.86 (1.36%) | $14.99 | $14.59 | 940,200 | $1.89 B |
| 08/12/2024 | $15.18 | $14.61 (-3.75%) | $15.20 | $14.52 | 930,105 | $1.86 B |
| 08/09/2024 | $15.43 | $15.16 (-1.75%) | $15.45 | $15.03 | 527,847 | $1.93 B |
| 08/08/2024 | $15.17 | $15.45 (1.85%) | $15.62 | $15.16 | 766,516 | $1.96 B |
| 08/07/2024 | $15.41 | $15.10 (-2.01%) | $16.37 | $15.04 | 1.24 M | $1.92 B |