5 DAY PERFORMANCE
+15.11%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
+27.84%
YEAR-TO-DATE PERFORMANCE
-9.00%
1 YEAR PERFORMANCE
-19.81%
MasterBrand, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $9.44 | $9.65 (2.22%) | $9.71 | $9.33 | 1.71 M | $1.22 B |
| 11/18/2025 | $9.74 | $9.44 (-3.08%) | $9.82 | $9.44 | 1.82 M | $1.20 B |
| 11/17/2025 | $10.11 | $9.82 (-2.87%) | $10.15 | $9.76 | 2.10 M | $1.24 B |
| 11/14/2025 | $10.10 | $10.15 (0.5%) | $10.29 | $9.96 | 1.83 M | $1.29 B |
| 11/13/2025 | $10.45 | $10.25 (-1.91%) | $10.60 | $10.15 | 1.59 M | $1.30 B |
| 11/12/2025 | $10.63 | $10.56 (-0.66%) | $10.75 | $10.46 | 2.13 M | $1.34 B |
| 11/11/2025 | $10.78 | $10.58 (-1.86%) | $10.94 | $10.46 | 1.92 M | $1.34 B |
| 11/10/2025 | $11.05 | $10.69 (-3.26%) | $11.24 | $10.68 | 2.46 M | $1.35 B |
| 11/07/2025 | $11.00 | $10.99 (-0.09%) | $11.25 | $10.85 | 2.61 M | $1.39 B |
| 11/06/2025 | $10.81 | $11.06 (2.31%) | $11.17 | $10.73 | 2.14 M | $1.40 B |
| 11/05/2025 | $11.79 | $10.81 (-8.31%) | $12.17 | $10.64 | 6.66 M | $1.37 B |
| 11/04/2025 | $12.36 | $12.63 (2.18%) | $12.77 | $12.17 | 1.84 M | $1.60 B |
| 11/03/2025 | $12.54 | $12.45 (-0.72%) | $12.54 | $12.22 | 2.19 M | $1.58 B |
| 10/31/2025 | $12.66 | $12.63 (-0.24%) | $12.75 | $12.46 | 1.50 M | $1.60 B |
| 10/30/2025 | $12.68 | $12.66 (-0.16%) | $12.88 | $12.56 | 1.57 M | $1.61 B |
| 10/29/2025 | $12.89 | $12.79 (-0.78%) | $13.25 | $12.65 | 1.31 M | $1.62 B |
| 10/28/2025 | $12.68 | $12.98 (2.37%) | $13.06 | $12.65 | 1.02 M | $1.65 B |
| 10/27/2025 | $12.86 | $12.80 (-0.47%) | $13.06 | $12.73 | 962.57 K | $1.63 B |
| 10/24/2025 | $13.17 | $12.80 (-2.81%) | $13.28 | $12.79 | 682.23 K | $1.63 B |
| 10/23/2025 | $12.84 | $12.99 (1.17%) | $13.15 | $12.74 | 1.08 M | $1.65 B |
| 10/22/2025 | $12.75 | $12.85 (0.78%) | $13.00 | $12.62 | 1.11 M | $1.63 B |
| 10/21/2025 | $12.78 | $12.82 (0.31%) | $13.19 | $12.63 | 828.31 K | $1.63 B |
| 10/20/2025 | $12.83 | $12.89 (0.47%) | $13.11 | $12.78 | 905.53 K | $1.64 B |
| 10/17/2025 | $12.87 | $12.75 (-0.93%) | $13.02 | $12.71 | 1.00 M | $1.62 B |
| 10/16/2025 | $13.22 | $12.90 (-2.42%) | $13.36 | $12.86 | 1.12 M | $1.64 B |
| 10/15/2025 | $13.16 | $13.22 (0.46%) | $13.37 | $13.02 | 1.18 M | $1.68 B |
| 10/14/2025 | $12.59 | $13.08 (3.89%) | $13.11 | $12.40 | 1.23 M | $1.66 B |
| 10/13/2025 | $12.86 | $12.68 (-1.4%) | $12.98 | $12.68 | 1.14 M | $1.61 B |
| 10/10/2025 | $13.13 | $12.70 (-3.27%) | $13.32 | $12.66 | 1.75 M | $1.62 B |
| 10/09/2025 | $13.26 | $13.16 (-0.75%) | $13.32 | $13.05 | 1.92 M | $1.67 B |
| 10/08/2025 | $12.91 | $13.30 (3.02%) | $13.49 | $12.80 | 1.47 M | $1.69 B |
| 10/07/2025 | $13.10 | $12.84 (-1.98%) | $13.19 | $12.78 | 1.46 M | $1.63 B |
| 10/06/2025 | $13.33 | $13.05 (-2.1%) | $13.47 | $13.04 | 1.04 M | $1.66 B |
| 10/03/2025 | $13.41 | $13.29 (-0.89%) | $13.61 | $13.26 | 894.10 K | $1.69 B |
| 10/02/2025 | $13.09 | $13.39 (2.29%) | $13.45 | $13.09 | 1.22 M | $1.70 B |
| 10/01/2025 | $13.19 | $13.09 (-0.76%) | $13.26 | $12.96 | 1.16 M | $1.67 B |
| 09/30/2025 | $13.35 | $13.17 (-1.35%) | $13.41 | $12.89 | 1.30 M | $1.68 B |
| 09/29/2025 | $13.80 | $13.45 (-2.54%) | $13.80 | $13.31 | 1.62 M | $1.71 B |
| 09/26/2025 | $13.70 | $13.67 (-0.22%) | $13.95 | $13.35 | 2.12 M | $1.74 B |
| 09/25/2025 | $12.88 | $12.89 (0.08%) | $13.02 | $12.71 | 1.34 M | $1.64 B |
| 09/24/2025 | $12.94 | $12.96 (0.15%) | $13.10 | $12.85 | 926.70 K | $1.65 B |
| 09/23/2025 | $12.99 | $13.04 (0.38%) | $13.17 | $12.92 | 939.70 K | $1.66 B |
| 09/22/2025 | $13.15 | $12.91 (-1.83%) | $13.20 | $12.71 | 1.91 M | $1.64 B |
| 09/19/2025 | $13.47 | $13.10 (-2.75%) | $13.47 | $12.96 | 2.79 M | $1.67 B |
| 09/18/2025 | $13.38 | $13.43 (0.37%) | $13.82 | $13.29 | 1.96 M | $1.71 B |
| 09/17/2025 | $13.71 | $13.27 (-3.21%) | $14.22 | $13.20 | 2.91 M | $1.69 B |
| 09/16/2025 | $13.82 | $13.66 (-1.16%) | $13.95 | $13.60 | 2.00 M | $1.74 B |
| 09/15/2025 | $13.55 | $13.73 (1.33%) | $13.74 | $13.36 | 1.34 M | $1.75 B |
| 09/12/2025 | $13.33 | $13.46 (0.98%) | $13.54 | $13.14 | 1.83 M | $1.71 B |
| 09/11/2025 | $12.99 | $13.49 (3.85%) | $13.50 | $12.88 | 1.11 M | $1.72 B |
| 09/10/2025 | $12.76 | $12.82 (0.47%) | $13.06 | $12.73 | 1.38 M | $1.63 B |
| 09/09/2025 | $13.27 | $12.80 (-3.54%) | $13.30 | $12.66 | 1.82 M | $1.63 B |
| 09/08/2025 | $13.39 | $13.41 (0.15%) | $13.47 | $13.09 | 1.58 M | $1.71 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.
