5 DAY PERFORMANCE
+7.12%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-30.13%
6 MONTH PERFORMANCE
-34.80%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-29.73%
MasterBrand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $8.18 | $8.64 (5.61%) | $8.75 | $8.18 | 2.47 M | $1.08 B |
| 04/08/2026 | $8.65 | $8.33 (-3.7%) | $8.88 | $8.23 | 2.71 M | $1.06 B |
| 04/07/2026 | $8.15 | $8.16 (0.12%) | $8.19 | $8.00 | 2.45 M | $1.03 B |
| 04/06/2026 | $7.98 | $8.20 (2.76%) | $8.25 | $7.79 | 2.80 M | $1.04 B |
| 04/02/2026 | $8.02 | $8.01 (-0.12%) | $8.28 | $7.81 | 1.48 M | $1.02 B |
| 04/01/2026 | $8.30 | $8.24 (-0.72%) | $8.44 | $8.22 | 2.25 M | $1.04 B |
| 03/31/2026 | $8.42 | $8.31 (-1.31%) | $8.61 | $8.20 | 2.16 M | $1.05 B |
| 03/30/2026 | $8.33 | $8.21 (-1.44%) | $8.40 | $8.19 | 2.15 M | $1.04 B |
| 03/27/2026 | $8.37 | $8.28 (-1.08%) | $8.45 | $8.24 | 1.87 M | $1.05 B |
| 03/26/2026 | $8.57 | $8.49 (-0.93%) | $8.78 | $8.32 | 1.82 M | $1.08 B |
| 03/25/2026 | $8.56 | $8.69 (1.52%) | $8.74 | $8.39 | 1.88 M | $1.10 B |
| 03/24/2026 | $8.07 | $8.44 (4.58%) | $8.63 | $8.02 | 2.25 M | $1.07 B |
| 03/23/2026 | $8.00 | $8.21 (2.63%) | $8.40 | $7.93 | 3.27 M | $1.04 B |
| 03/20/2026 | $7.73 | $7.69 (-0.52%) | $7.79 | $7.58 | 3.71 M | $975.09 M |
| 03/19/2026 | $7.60 | $7.70 (1.32%) | $7.75 | $7.38 | 3.35 M | $976.36 M |
| 03/18/2026 | $8.12 | $7.73 (-4.8%) | $8.23 | $7.73 | 2.73 M | $980.16 M |
| 03/17/2026 | $8.21 | $8.21 (0%) | $8.36 | $8.12 | 1.93 M | $1.04 B |
| 03/16/2026 | $8.24 | $8.13 (-1.33%) | $8.35 | $8.12 | 1.42 M | $1.03 B |
| 03/13/2026 | $8.16 | $8.16 (0%) | $8.26 | $8.04 | 2.31 M | $1.03 B |
| 03/12/2026 | $8.27 | $8.08 (-2.3%) | $8.32 | $7.95 | 2.29 M | $1.02 B |
| 03/11/2026 | $8.59 | $8.44 (-1.75%) | $8.72 | $8.38 | 2.69 M | $1.07 B |
| 03/10/2026 | $8.48 | $8.62 (1.65%) | $8.94 | $8.37 | 2.87 M | $1.09 B |
| 03/09/2026 | $8.68 | $8.57 (-1.27%) | $8.79 | $8.12 | 3.88 M | $1.09 B |
| 03/06/2026 | $9.11 | $8.95 (-1.76%) | $9.11 | $8.73 | 3.87 M | $1.13 B |
| 03/05/2026 | $9.49 | $9.31 (-1.9%) | $9.57 | $9.20 | 2.65 M | $1.18 B |
| 03/04/2026 | $9.92 | $9.59 (-3.33%) | $9.92 | $9.52 | 2.74 M | $1.22 B |
| 03/03/2026 | $9.70 | $9.77 (0.72%) | $9.97 | $9.31 | 3.37 M | $1.24 B |
| 03/02/2026 | $9.83 | $10.00 (1.73%) | $10.11 | $9.71 | 2.63 M | $1.27 B |
| 02/27/2026 | $10.44 | $10.12 (-3.07%) | $10.67 | $9.95 | 3.81 M | $1.28 B |
| 02/26/2026 | $10.67 | $10.63 (-0.37%) | $10.76 | $10.06 | 3.70 M | $1.35 B |
| 02/25/2026 | $10.91 | $10.58 (-3.02%) | $11.00 | $10.23 | 2.14 M | $1.34 B |
| 02/24/2026 | $10.97 | $10.83 (-1.28%) | $11.18 | $10.80 | 2.26 M | $1.37 B |
| 02/23/2026 | $11.51 | $10.97 (-4.69%) | $11.51 | $10.75 | 2.40 M | $1.39 B |
| 02/20/2026 | $11.57 | $11.52 (-0.43%) | $12.01 | $11.40 | 3.76 M | $1.46 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 |
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.
