• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
MasterBrand, Inc. (MBC) Charts

MasterBrand, Inc. (MBC) Charts

NYSE Currency in USD Disclaimer

Stock Price

$17.18

$0.47

(2.81%)

Day's range
$16.8
Day's range
$17.26
  • 5 DAY PERFORMANCE

    +2.32%
  • 1 MONTH PERFORMANCE

    -6.07%
  • 3 MONTH PERFORMANCE

    +3.56%
  • 6 MONTH PERFORMANCE

    +6.38%
  • YEAR-TO-DATE PERFORMANCE

    +15.69%
  • 1 YEAR PERFORMANCE

    +27.73%

MasterBrand, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $16.83 $17.19   (2.14%) $17.26 $16.80 656,825 $2.18 B
11/21/2024 $16.54 $16.71   (1.03%) $16.94 $16.51 691,442 $2.12 B
11/20/2024 $16.70 $16.42   (-1.68%) $16.70 $16.37 594,700 $2.09 B
11/19/2024 $16.62 $16.60   (-0.12%) $16.66 $16.39 675,043 $2.11 B
11/18/2024 $16.88 $16.79   (-0.53%) $17.05 $16.71 574,739 $2.13 B
11/15/2024 $17.04 $16.90   (-0.82%) $17.09 $16.68 745,620 $2.15 B
11/14/2024 $16.87 $17.01   (0.83%) $17.07 $16.72 1.01 M $2.16 B
11/13/2024 $16.83 $16.82   (-0.06%) $17.17 $16.79 1.02 M $2.14 B
11/12/2024 $17.35 $16.77   (-3.34%) $17.61 $16.69 1.34 M $2.13 B
11/11/2024 $17.19 $17.43   (1.4%) $17.89 $17.10 981,736 $2.22 B
11/08/2024 $17.44 $17.04   (-2.29%) $17.67 $16.97 1.69 M $2.17 B
11/07/2024 $17.59 $17.32   (-1.53%) $17.97 $17.13 1.12 M $2.20 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.