5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
+11.28%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
-23.19%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-18.98%
MasterBrand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.05 | $8.62 (-4.75%) | $9.18 | $8.59 | 3.24 M | $1.10 B |
| 06/18/2026 | $8.71 | $9.06 (4.02%) | $9.21 | $8.63 | 6.20 M | $1.16 B |
| 06/17/2026 | $8.85 | $8.62 (-2.6%) | $9.21 | $8.59 | 3.28 M | $1.10 B |
| 06/16/2026 | $9.24 | $8.86 (-4.11%) | $9.30 | $8.84 | 2.99 M | $1.13 B |
| 06/15/2026 | $9.05 | $9.17 (1.33%) | $9.35 | $8.99 | 2.88 M | $1.17 B |
| 06/12/2026 | $9.19 | $8.88 (-3.37%) | $9.27 | $8.86 | 2.62 M | $1.13 B |
| 06/11/2026 | $8.77 | $9.19 (4.79%) | $9.23 | $8.53 | 3.62 M | $1.17 B |
| 06/10/2026 | $8.90 | $8.80 (-1.12%) | $9.18 | $8.73 | 3.09 M | $1.12 B |
| 06/09/2026 | $8.60 | $8.75 (1.74%) | $8.91 | $8.57 | 2.70 M | $1.12 B |
| 06/08/2026 | $8.58 | $8.58 (0%) | $8.86 | $8.40 | 3.42 M | $1.09 B |
| 06/05/2026 | $8.31 | $8.46 (1.81%) | $8.57 | $8.10 | 3.52 M | $1.08 B |
| 06/04/2026 | $8.52 | $8.32 (-2.35%) | $8.59 | $7.98 | 4.07 M | $1.06 B |
| 06/03/2026 | $8.73 | $8.50 (-2.63%) | $8.76 | $8.38 | 4.85 M | $1.08 B |
| 06/02/2026 | $8.55 | $8.48 (-0.82%) | $8.78 | $8.44 | 7.62 M | $1.08 B |
| 06/01/2026 | $8.62 | $8.65 (0.35%) | $8.69 | $8.25 | 5.75 M | $1.10 B |
| 05/29/2026 | $8.88 | $8.68 (-2.25%) | $9.03 | $8.66 | 8.19 M | $1.11 B |
| 05/28/2026 | $9.10 | $9.08 (-0.22%) | $9.69 | $9.06 | 5.27 M | $1.16 B |
| 05/27/2026 | $8.45 | $9.31 (10.18%) | $9.37 | $8.33 | 8.43 M | $1.19 B |
| 05/26/2026 | $7.84 | $8.26 (5.36%) | $8.48 | $7.73 | 7.12 M | $1.05 B |
| 05/22/2026 | $7.54 | $7.71 (2.25%) | $7.71 | $7.51 | 1.61 M | $983.03 M |
| 05/21/2026 | $7.04 | $7.60 (7.95%) | $7.65 | $6.85 | 2.90 M | $969.00 M |
| 05/20/2026 | $6.79 | $7.12 (4.86%) | $7.13 | $6.65 | 2.89 M | $907.80 M |
| 05/19/2026 | $7.02 | $6.78 (-3.42%) | $7.02 | $6.61 | 2.96 M | $864.45 M |
| 05/18/2026 | $6.97 | $7.05 (1.15%) | $7.09 | $6.89 | 3.06 M | $898.88 M |
| 05/15/2026 | $7.12 | $7.00 (-1.69%) | $7.24 | $6.94 | 3.27 M | $892.50 M |
| 05/14/2026 | $7.06 | $7.16 (1.42%) | $7.21 | $6.98 | 2.11 M | $912.90 M |
| 05/13/2026 | $7.09 | $6.99 (-1.41%) | $7.09 | $6.81 | 4.14 M | $891.23 M |
| 05/12/2026 | $7.34 | $7.18 (-2.18%) | $7.47 | $7.07 | 2.89 M | $915.45 M |
| 05/11/2026 | $7.49 | $7.26 (-3.07%) | $7.56 | $7.13 | 4.66 M | $925.65 M |
| 05/08/2026 | $7.82 | $7.61 (-2.69%) | $7.88 | $7.59 | 3.89 M | $970.28 M |
| 05/07/2026 | $7.85 | $7.82 (-0.38%) | $8.06 | $7.74 | 4.25 M | $997.05 M |
| 05/06/2026 | $8.45 | $7.70 (-8.88%) | $8.45 | $7.61 | 9.37 M | $981.75 M |
| 05/05/2026 | $8.26 | $8.43 (2.06%) | $8.55 | $8.14 | 3.56 M | $1.07 B |
| 05/04/2026 | $8.96 | $8.17 (-8.82%) | $9.04 | $8.17 | 4.48 M | $1.04 B |
| 05/01/2026 | $9.07 | $9.08 (0.11%) | $9.13 | $8.93 | 1.32 M | $1.16 B |
| 04/30/2026 | $9.13 | $8.98 (-1.64%) | $9.27 | $8.91 | 2.63 M | $1.14 B |
| 04/29/2026 | $9.47 | $9.14 (-3.48%) | $9.50 | $9.03 | 2.00 M | $1.17 B |
| 04/28/2026 | $9.38 | $9.45 (0.75%) | $9.48 | $9.21 | 1.03 M | $1.20 B |
| 04/27/2026 | $9.40 | $9.34 (-0.64%) | $9.64 | $9.26 | 1.38 M | $1.19 B |
| 04/24/2026 | $9.28 | $9.36 (0.86%) | $9.49 | $9.17 | 1.60 M | $1.19 B |
| 04/23/2026 | $9.21 | $9.35 (1.52%) | $9.44 | $9.14 | 2.14 M | $1.19 B |
| 04/22/2026 | $9.28 | $9.15 (-1.4%) | $9.33 | $9.05 | 1.12 M | $1.17 B |
| 04/21/2026 | $9.28 | $9.09 (-2.05%) | $9.46 | $9.06 | 1.62 M | $1.16 B |
| 04/20/2026 | $8.91 | $9.23 (3.59%) | $9.24 | $8.87 | 1.92 M | $1.18 B |
| 04/17/2026 | $8.89 | $9.00 (1.24%) | $9.22 | $8.79 | 1.93 M | $1.15 B |
| 04/16/2026 | $8.55 | $8.60 (0.58%) | $8.66 | $8.43 | 1.42 M | $1.10 B |
| 04/15/2026 | $8.72 | $8.57 (-1.72%) | $8.76 | $8.54 | 1.32 M | $1.09 B |
| 04/14/2026 | $8.87 | $8.72 (-1.69%) | $8.99 | $8.72 | 1.54 M | $1.11 B |
| 04/13/2026 | $8.52 | $8.79 (3.17%) | $8.79 | $8.39 | 1.01 M | $1.12 B |
| 04/10/2026 | $8.67 | $8.55 (-1.38%) | $8.71 | $8.48 | 1.04 M | $1.09 B |
| 04/09/2026 | $8.18 | $8.62 (5.38%) | $8.75 | $8.18 | 3.57 M | $1.10 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 | $1.04 B |
| 04/06/2026 | $7.98 | $8.20 (2.76%) | $8.25 | $7.79 | 2.80 M | $1.05 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 | $1.05 B |
| 03/31/2026 | $8.42 | $8.31 (-1.31%) | $8.61 | $8.20 | 2.16 M | $1.06 B |
| 03/30/2026 | $8.33 | $8.21 (-1.44%) | $8.40 | $8.19 | 2.15 M | $1.05 B |
| 03/27/2026 | $8.37 | $8.28 (-1.08%) | $8.45 | $8.24 | 1.87 M | $1.06 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 | $1.11 B |
| 03/24/2026 | $8.07 | $8.44 (4.58%) | $8.63 | $8.02 | 2.25 M | $1.08 B |
| 03/23/2026 | $8.00 | $8.21 (2.63%) | $8.40 | $7.93 | 3.27 M | $1.05 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.
