5 DAY PERFORMANCE
+18.18%
1 MONTH PERFORMANCE
+22.92%
3 MONTH PERFORMANCE
-6.13%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-20.63%
MasterBrand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $7.24 | $7.51 (3.73%) | $7.84 | $6.96 | 3.60 M | $1.15 B |
| 11/03/2026 | $7.34 | $6.89 (-6.13%) | $7.49 | $6.86 | 2.44 M | $1.06 B |
| 11/02/2026 | $7.44 | $7.37 (-0.94%) | $7.62 | $7.25 | 2.04 M | $1.13 B |
| 10/30/2026 | $7.23 | $7.26 (0.41%) | $7.39 | $7.13 | 2.06 M | $1.12 B |
| 10/29/2026 | $6.99 | $7.17 (2.58%) | $7.28 | $6.86 | 2.53 M | $1.10 B |
| 10/28/2026 | $6.86 | $6.91 (0.73%) | $6.98 | $6.78 | 2.26 M | $1.06 B |
| 10/27/2026 | $6.75 | $6.91 (2.37%) | $6.91 | $6.61 | 2.92 M | $1.06 B |
| 10/26/2026 | $6.71 | $6.68 (-0.45%) | $7.05 | $6.57 | 2.82 M | $1.03 B |
| 10/23/2026 | $7.23 | $7.30 (0.97%) | $7.34 | $7.08 | 1.64 M | $1.12 B |
| 10/22/2026 | $6.76 | $7.35 (8.73%) | $7.40 | $6.71 | 2.24 M | $1.13 B |
| 10/21/2026 | $6.72 | $6.76 (0.6%) | $6.78 | $6.58 | 2.24 M | $1.04 B |
| 10/20/2026 | $6.47 | $6.69 (3.4%) | $6.82 | $6.47 | 2.58 M | $1.03 B |
| 10/19/2026 | $6.77 | $6.43 (-5.02%) | $6.82 | $6.41 | 1.94 M | $987.65 M |
| 10/16/2026 | $6.85 | $6.76 (-1.31%) | $7.04 | $6.70 | 1.98 M | $1.04 B |
| 10/15/2026 | $6.63 | $6.84 (3.17%) | $6.95 | $6.63 | 3.05 M | $1.05 B |
| 10/14/2026 | $6.51 | $6.46 (-0.77%) | $6.54 | $6.17 | 5.34 M | $992.26 M |
| 10/13/2026 | $6.49 | $6.66 (2.62%) | $6.78 | $6.46 | 2.51 M | $1.02 B |
| 10/12/2026 | $6.53 | $6.43 (-1.53%) | $6.64 | $6.36 | 2.27 M | $987.65 M |
| 10/09/2026 | $6.83 | $6.61 (-3.22%) | $7.00 | $6.48 | 2.35 M | $1.02 B |
| 10/08/2026 | $6.85 | $6.93 (1.17%) | $6.97 | $6.69 | 3.00 M | $1.06 B |
| 10/07/2026 | $6.97 | $6.93 (-0.57%) | $6.97 | $6.68 | 2.64 M | $1.06 B |
| 10/06/2026 | $7.08 | $7.10 (0.28%) | $7.16 | $6.98 | 1.30 M | $1.09 B |
| 10/05/2026 | $6.98 | $6.98 (0%) | $7.07 | $6.86 | 2.89 M | $1.07 B |
| 10/02/2026 | $7.23 | $7.02 (-2.9%) | $7.30 | $6.99 | 2.02 M | $1.08 B |
| 10/01/2026 | $7.00 | $7.01 (0.14%) | $7.09 | $6.68 | 2.27 M | $1.08 B |
| 09/30/2026 | $7.07 | $7.00 (-0.99%) | $7.15 | $6.85 | 5.14 M | $1.08 B |
| 09/29/2026 | $6.98 | $6.97 (-0.14%) | $7.02 | $6.84 | 4.08 M | $1.07 B |
| 09/28/2026 | $7.07 | $6.96 (-1.56%) | $7.20 | $6.79 | 3.81 M | $1.07 B |
| 09/25/2026 | $7.13 | $7.23 (1.4%) | $7.39 | $7.06 | 2.00 M | $1.11 B |
| 09/24/2026 | $7.13 | $7.11 (-0.28%) | $7.26 | $6.94 | 3.59 M | $1.09 B |
| 09/23/2026 | $6.95 | $7.21 (3.74%) | $7.37 | $6.95 | 3.60 M | $1.11 B |
| 09/22/2026 | $7.04 | $7.24 (2.84%) | $7.45 | $6.95 | 3.20 M | $1.11 B |
| 09/21/2026 | $6.72 | $6.82 (1.49%) | $6.98 | $6.57 | 3.90 M | $1.05 B |
| 09/18/2026 | $6.57 | $6.62 (0.76%) | $6.66 | $6.27 | 10.45 M | $1.02 B |
| 09/17/2026 | $6.84 | $6.55 (-4.24%) | $6.91 | $6.40 | 4.97 M | $1.01 B |
| 09/16/2026 | $7.06 | $6.64 (-5.95%) | $7.13 | $6.55 | 3.41 M | $1.02 B |
| 09/15/2026 | $7.10 | $6.99 (-1.55%) | $7.10 | $6.84 | 3.61 M | $1.07 B |
| 09/14/2026 | $7.25 | $7.10 (-2.07%) | $7.43 | $7.05 | 3.67 M | $1.09 B |
| 09/11/2026 | $7.58 | $7.43 (-1.98%) | $7.58 | $7.33 | 1.91 M | $1.14 B |
| 09/10/2026 | $7.67 | $7.43 (-3.13%) | $7.72 | $7.27 | 2.36 M | $1.14 B |
| 09/09/2026 | $8.12 | $7.80 (-3.94%) | $8.18 | $7.79 | 1.54 M | $1.20 B |
| 09/08/2026 | $8.50 | $8.16 (-4%) | $8.88 | $8.15 | 1.18 M | $1.25 B |
| 09/04/2026 | $8.13 | $8.51 (4.67%) | $8.67 | $8.13 | 1.56 M | $1.31 B |
| 09/03/2026 | $8.28 | $8.17 (-1.33%) | $8.41 | $8.10 | 1.30 M | $1.25 B |
| 09/02/2026 | $7.99 | $8.16 (2.13%) | $8.32 | $7.98 | 2.88 M | $1.25 B |
| 09/01/2026 | $8.15 | $7.96 (-2.33%) | $8.25 | $7.82 | 2.68 M | $1.22 B |
| 08/31/2026 | $8.47 | $8.25 (-2.6%) | $8.47 | $8.20 | 2.47 M | $1.27 B |
| 08/28/2026 | $8.75 | $8.63 (-1.37%) | $8.87 | $8.49 | 1.33 M | $1.33 B |
| 08/27/2026 | $8.77 | $8.66 (-1.25%) | $8.92 | $8.64 | 1.26 M | $1.33 B |
| 08/26/2026 | $9.10 | $8.84 (-2.86%) | $9.12 | $8.80 | 1.42 M | $1.36 B |
| 08/25/2026 | $9.38 | $9.05 (-3.52%) | $9.44 | $8.90 | 1.38 M | $1.39 B |
| 08/24/2026 | $9.19 | $9.32 (1.41%) | $9.37 | $9.10 | 1.25 M | $1.43 B |
| 08/21/2026 | $9.17 | $9.11 (-0.65%) | $9.23 | $9.02 | 1.51 M | $1.40 B |
| 08/20/2026 | $9.13 | $9.14 (0.11%) | $9.25 | $9.01 | 1.26 M | $1.40 B |
| 08/19/2026 | $8.97 | $9.38 (4.57%) | $9.54 | $8.96 | 2.67 M | $1.44 B |
| 08/18/2026 | $8.96 | $8.85 (-1.23%) | $9.06 | $8.75 | 1.58 M | $1.36 B |
| 08/17/2026 | $9.07 | $8.99 (-0.88%) | $9.14 | $8.84 | 1.45 M | $1.38 B |
| 08/14/2026 | $9.16 | $9.15 (-0.11%) | $9.28 | $9.07 | 1.09 M | $1.41 B |
| 08/13/2026 | $9.35 | $9.29 (-0.64%) | $9.54 | $9.19 | 1.07 M | $1.43 B |
| 08/12/2026 | $9.26 | $9.21 (-0.54%) | $9.26 | $8.94 | 1.49 M | $1.41 B |
| 08/11/2026 | $9.01 | $9.22 (2.33%) | $9.33 | $8.87 | 1.17 M | $1.42 B |
| 08/10/2026 | $9.28 | $9.06 (-2.37%) | $9.28 | $8.85 | 1.79 M | $1.39 B |
| 08/07/2026 | $9.12 | $9.37 (2.74%) | $9.49 | $8.96 | 2.24 M | $1.44 B |
| 08/06/2026 | $8.99 | $9.00 (0.11%) | $9.12 | $8.82 | 2.61 M | $1.38 B |
| 08/05/2026 | $8.87 | $9.14 (3.04%) | $9.31 | $8.60 | 2.43 M | $1.40 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.
