5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
+20.48%
6 MONTH PERFORMANCE
-6.26%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-21.88%
MasterBrand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $11.57 | $11.53 (-0.39%) | $12.01 | $11.40 | 3.27 M | $1.49 B |
| 02/19/2026 | $11.96 | $11.57 (-3.26%) | $12.17 | $11.57 | 1.97 M | $1.47 B |
| 02/18/2026 | $11.58 | $12.03 (3.89%) | $12.11 | $11.19 | 2.77 M | $1.53 B |
| 02/17/2026 | $11.78 | $11.59 (-1.61%) | $11.98 | $11.58 | 2.06 M | $1.47 B |
| 02/13/2026 | $11.61 | $11.79 (1.55%) | $12.22 | $11.50 | 3.44 M | $1.49 B |
| 02/12/2026 | $12.03 | $11.57 (-3.82%) | $12.40 | $11.51 | 3.75 M | $1.47 B |
| 02/11/2026 | $10.99 | $12.06 (9.74%) | $12.33 | $10.99 | 7.98 M | $1.53 B |
| 02/10/2026 | $13.56 | $13.82 (1.92%) | $13.96 | $13.47 | 2.90 M | $1.75 B |
| 02/09/2026 | $13.52 | $13.45 (-0.52%) | $13.65 | $13.36 | 2.46 M | $1.71 B |
| 02/06/2026 | $13.33 | $13.59 (1.95%) | $13.76 | $13.27 | 3.02 M | $1.76 B |
| 02/05/2026 | $13.34 | $13.13 (-1.57%) | $13.40 | $12.98 | 1.38 M | $1.70 B |
| 02/04/2026 | $13.01 | $13.28 (2.08%) | $13.37 | $12.83 | 2.35 M | $1.72 B |
| 02/03/2026 | $12.45 | $12.99 (4.34%) | $13.31 | $12.38 | 1.53 M | $1.68 B |
| 02/02/2026 | $12.15 | $12.49 (2.8%) | $12.62 | $12.02 | 1.19 M | $1.62 B |
| 01/30/2026 | $11.83 | $12.12 (2.45%) | $12.24 | $11.80 | 1.45 M | $1.57 B |
| 01/29/2026 | $12.04 | $12.01 (-0.25%) | $12.11 | $11.74 | 1.33 M | $1.56 B |
| 01/28/2026 | $12.05 | $11.91 (-1.16%) | $12.20 | $11.88 | 1.42 M | $1.54 B |
| 01/27/2026 | $12.00 | $12.02 (0.17%) | $12.05 | $11.89 | 1.25 M | $1.56 B |
| 01/26/2026 | $12.54 | $12.12 (-3.35%) | $12.54 | $12.06 | 1.17 M | $1.57 B |
| 01/23/2026 | $13.07 | $12.57 (-3.83%) | $13.12 | $12.49 | 1.32 M | $1.63 B |
| 01/22/2026 | $13.07 | $13.07 (0%) | $13.18 | $12.89 | 791.60 K | $1.69 B |
| 01/21/2026 | $12.48 | $12.99 (4.09%) | $13.00 | $12.44 | 1.13 M | $1.68 B |
| 01/20/2026 | $12.56 | $12.40 (-1.27%) | $12.69 | $12.34 | 1.11 M | $1.61 B |
| 01/16/2026 | $13.02 | $12.90 (-0.92%) | $13.04 | $12.84 | 1.28 M | $1.67 B |
| 01/15/2026 | $12.72 | $12.99 (2.12%) | $13.03 | $12.58 | 1.31 M | $1.68 B |
| 01/14/2026 | $12.45 | $12.62 (1.37%) | $12.79 | $12.21 | 1.29 M | $1.63 B |
| 01/13/2026 | $12.53 | $12.34 (-1.52%) | $12.62 | $12.27 | 912.20 K | $1.60 B |
| 01/12/2026 | $12.16 | $12.44 (2.3%) | $12.72 | $11.98 | 1.88 M | $1.61 B |
| 01/09/2026 | $11.83 | $12.28 (3.8%) | $12.30 | $11.69 | 1.84 M | $1.56 B |
| 01/08/2026 | $11.17 | $11.64 (4.21%) | $11.80 | $11.17 | 2.07 M | $1.47 B |
| 01/07/2026 | $11.52 | $11.31 (-1.82%) | $11.53 | $11.24 | 1.04 M | $1.43 B |
| 01/06/2026 | $11.13 | $11.42 (2.61%) | $11.48 | $10.91 | 1.49 M | $1.45 B |
| 01/05/2026 | $11.19 | $11.27 (0.71%) | $11.66 | $11.19 | 937.94 K | $1.43 B |
| 01/02/2026 | $11.05 | $11.28 (2.08%) | $11.34 | $11.02 | 1.71 M | $1.43 B |
| 12/31/2025 | $11.05 | $11.04 (-0.09%) | $11.16 | $10.94 | 1.40 M | $1.40 B |
| 12/30/2025 | $11.11 | $11.04 (-0.63%) | $11.27 | $11.03 | 932.91 K | $1.40 B |
| 12/29/2025 | $11.24 | $11.17 (-0.62%) | $11.30 | $11.05 | 1.26 M | $1.42 B |
| 12/26/2025 | $11.23 | $11.27 (0.36%) | $11.30 | $11.06 | 840.92 K | $1.43 B |
| 12/24/2025 | $11.15 | $11.21 (0.54%) | $11.30 | $11.11 | 758.64 K | $1.42 B |
| 12/23/2025 | $11.26 | $11.17 (-0.8%) | $11.32 | $11.14 | 993.10 K | $1.42 B |
| 12/22/2025 | $11.20 | $11.27 (0.63%) | $11.34 | $11.16 | 1.04 M | $1.43 B |
| 12/19/2025 | $11.41 | $11.21 (-1.75%) | $11.50 | $11.08 | 1.99 M | $1.42 B |
| 12/18/2025 | $11.63 | $11.49 (-1.2%) | $11.81 | $11.49 | 908.20 K | $1.46 B |
| 12/17/2025 | $11.40 | $11.46 (0.53%) | $11.69 | $11.32 | 1.36 M | $1.45 B |
| 12/16/2025 | $11.61 | $11.50 (-0.95%) | $11.69 | $11.44 | 1.32 M | $1.46 B |
| 12/15/2025 | $11.76 | $11.56 (-1.7%) | $11.76 | $11.48 | 1.18 M | $1.46 B |
| 12/12/2025 | $12.02 | $11.65 (-3.08%) | $12.02 | $11.54 | 1.49 M | $1.48 B |
| 12/11/2025 | $11.73 | $11.92 (1.62%) | $11.93 | $11.65 | 1.64 M | $1.51 B |
| 12/10/2025 | $11.01 | $11.62 (5.54%) | $11.75 | $10.88 | 1.56 M | $1.47 B |
| 12/09/2025 | $11.02 | $11.01 (-0.09%) | $11.12 | $10.94 | 1.79 M | $1.39 B |
| 12/08/2025 | $11.20 | $11.09 (-0.98%) | $11.22 | $10.92 | 1.55 M | $1.41 B |
| 12/05/2025 | $11.18 | $11.14 (-0.36%) | $11.29 | $11.05 | 1.61 M | $1.41 B |
| 12/04/2025 | $11.52 | $11.22 (-2.6%) | $11.53 | $11.21 | 1.56 M | $1.42 B |
| 12/03/2025 | $11.33 | $11.55 (1.94%) | $11.64 | $11.21 | 2.04 M | $1.46 B |
| 12/02/2025 | $11.33 | $11.29 (-0.35%) | $11.41 | $10.99 | 1.70 M | $1.43 B |
| 12/01/2025 | $10.94 | $11.20 (2.38%) | $11.39 | $10.80 | 2.00 M | $1.42 B |
| 11/28/2025 | $11.16 | $11.09 (-0.63%) | $11.16 | $11.03 | 1.23 M | $1.41 B |
| 11/26/2025 | $10.90 | $11.14 (2.2%) | $11.38 | $10.90 | 3.67 M | $1.41 B |
| 11/25/2025 | $10.49 | $11.00 (4.86%) | $11.08 | $10.37 | 2.67 M | $1.39 B |
| 11/24/2025 | $10.05 | $10.36 (3.08%) | $10.42 | $9.89 | 1.81 M | $1.31 B |
| 11/21/2025 | $9.59 | $10.15 (5.84%) | $10.29 | $9.52 | 2.26 M | $1.29 B |
| 11/20/2025 | $9.67 | $9.57 (-1.03%) | $9.78 | $9.49 | 1.43 M | $1.21 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.
