5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
-21.26%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
-4.50%
MasterBrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $14.30 | $14.46 (1.12%) | $14.53 | $14.13 | 439,526 | $1.80 B |
| 12/26/2024 | $14.06 | $14.46 (2.84%) | $14.50 | $13.90 | 851,867 | $1.84 B |
| 12/24/2024 | $14.26 | $14.26 (0%) | $14.39 | $14.05 | 438,545 | $1.81 B |
| 12/23/2024 | $14.55 | $14.18 (-2.54%) | $14.66 | $14.08 | 1.08 M | $1.80 B |
| 12/20/2024 | $14.45 | $14.46 (0.07%) | $14.84 | $14.37 | 7.85 M | $1.84 B |
| 12/19/2024 | $15.05 | $14.61 (-2.92%) | $15.35 | $14.53 | 1.58 M | $1.86 B |
| 12/18/2024 | $16.25 | $14.94 (-8.06%) | $16.25 | $14.84 | 1.18 M | $1.90 B |
| 12/17/2024 | $16.11 | $16.14 (0.19%) | $16.20 | $15.63 | 1.11 M | $2.05 B |
| 12/16/2024 | $16.21 | $16.25 (0.25%) | $16.34 | $16.00 | 846,301 | $2.07 B |
| 12/13/2024 | $16.28 | $16.23 (-0.31%) | $16.41 | $15.98 | 811,446 | $2.06 B |
| 12/12/2024 | $16.43 | $16.39 (-0.24%) | $16.57 | $16.21 | 1.18 M | $2.08 B |
| 12/11/2024 | $16.57 | $16.52 (-0.3%) | $16.69 | $16.37 | 483,212 | $2.10 B |
| 12/10/2024 | $16.65 | $16.41 (-1.44%) | $16.81 | $16.39 | 504,900 | $2.09 B |
| 12/09/2024 | $16.79 | $16.79 (0%) | $17.02 | $16.66 | 581,302 | $2.13 B |
| 12/06/2024 | $16.91 | $16.58 (-1.95%) | $16.91 | $16.47 | 554,338 | $2.11 B |
| 12/05/2024 | $17.13 | $16.68 (-2.63%) | $17.33 | $16.61 | 812,322 | $2.12 B |
| 12/04/2024 | $17.11 | $17.14 (0.18%) | $17.33 | $17.04 | 454,306 | $2.18 B |
| 12/03/2024 | $17.41 | $17.24 (-0.98%) | $17.71 | $17.15 | 454,340 | $2.19 B |
| 12/02/2024 | $17.38 | $17.32 (-0.35%) | $17.49 | $17.23 | 680,315 | $2.20 B |
| 11/29/2024 | $17.36 | $17.30 (-0.35%) | $17.43 | $17.17 | 426,400 | $2.20 B |
| 11/27/2024 | $17.49 | $17.18 (-1.77%) | $17.68 | $17.18 | 491,241 | $2.18 B |
| 11/26/2024 | $17.63 | $17.26 (-2.1%) | $17.67 | $17.01 | 859,605 | $2.19 B |
| 11/25/2024 | $17.33 | $17.89 (3.23%) | $18.43 | $17.33 | 1.41 M | $2.27 B |
| 11/22/2024 | $16.83 | $17.19 (2.14%) | $17.26 | $16.80 | 656,832 | $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 |