5 DAY PERFORMANCE
+22.75%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-34.50%
MasterBrand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $9.05 | $9.48 (4.75%) | $9.53 | $9.00 | 2.82 M | $1.46 B |
| 08/03/2026 | $8.47 | $8.92 (5.31%) | $9.03 | $8.47 | 1.92 M | $1.37 B |
| 07/31/2026 | $8.21 | $8.25 (0.49%) | $8.36 | $8.05 | 1.61 M | $1.16 B |
| 07/30/2026 | $8.62 | $8.15 (-5.45%) | $8.68 | $7.96 | 3.52 M | $1.04 B |
| 07/29/2026 | $8.83 | $8.48 (-3.96%) | $8.91 | $8.36 | 2.31 M | $1.08 B |
| 07/28/2026 | $8.83 | $9.02 (2.15%) | $9.20 | $8.83 | 1.69 M | $1.15 B |
| 07/27/2026 | $8.64 | $8.75 (1.27%) | $8.85 | $8.62 | 1.35 M | $1.12 B |
| 07/24/2026 | $8.38 | $8.50 (1.43%) | $8.72 | $8.37 | 1.37 M | $1.08 B |
| 07/23/2026 | $8.25 | $8.42 (2.06%) | $8.47 | $8.11 | 2.08 M | $1.07 B |
| 07/22/2026 | $8.25 | $8.40 (1.82%) | $8.56 | $8.25 | 1.34 M | $1.07 B |
| 07/21/2026 | $8.49 | $8.34 (-1.77%) | $8.51 | $8.25 | 2.00 M | $1.06 B |
| 07/20/2026 | $8.72 | $8.49 (-2.64%) | $8.74 | $8.49 | 2.04 M | $1.08 B |
| 07/17/2026 | $8.99 | $8.67 (-3.56%) | $9.27 | $8.58 | 2.58 M | $1.11 B |
| 07/16/2026 | $8.90 | $9.15 (2.81%) | $9.26 | $8.87 | 1.81 M | $1.17 B |
| 07/15/2026 | $8.93 | $8.90 (-0.34%) | $9.15 | $8.86 | 1.39 M | $1.13 B |
| 07/14/2026 | $9.03 | $8.92 (-1.22%) | $9.20 | $8.82 | 1.15 M | $1.14 B |
| 07/13/2026 | $9.02 | $8.81 (-2.33%) | $9.18 | $8.72 | 1.74 M | $1.12 B |
| 07/10/2026 | $9.00 | $9.08 (0.89%) | $9.36 | $8.98 | 1.25 M | $1.16 B |
| 07/09/2026 | $8.71 | $9.00 (3.33%) | $9.12 | $8.60 | 1.79 M | $1.15 B |
| 07/08/2026 | $8.84 | $8.65 (-2.15%) | $8.94 | $8.47 | 2.90 M | $1.10 B |
| 07/07/2026 | $9.38 | $9.02 (-3.84%) | $9.42 | $8.94 | 1.91 M | $1.15 B |
| 07/06/2026 | $9.86 | $9.44 (-4.26%) | $9.86 | $9.34 | 2.07 M | $1.20 B |
| 07/02/2026 | $9.97 | $9.88 (-0.9%) | $10.04 | $9.69 | 1.97 M | $1.26 B |
| 07/01/2026 | $10.24 | $9.98 (-2.54%) | $10.36 | $9.97 | 2.20 M | $1.27 B |
| 06/30/2026 | $10.01 | $10.29 (2.8%) | $10.32 | $9.93 | 2.57 M | $1.31 B |
| 06/29/2026 | $9.69 | $10.06 (3.82%) | $10.09 | $9.44 | 2.58 M | $1.28 B |
| 06/26/2026 | $9.52 | $9.88 (3.78%) | $9.90 | $9.42 | 5.86 M | $1.26 B |
| 06/25/2026 | $9.45 | $9.61 (1.69%) | $9.88 | $9.34 | 2.99 M | $1.23 B |
| 06/24/2026 | $8.42 | $9.34 (10.93%) | $9.36 | $8.42 | 4.53 M | $1.19 B |
| 06/23/2026 | $8.57 | $8.36 (-2.45%) | $8.80 | $8.36 | 1.74 M | $1.07 B |
| 06/22/2026 | $9.05 | $8.62 (-4.75%) | $9.18 | $8.59 | 3.24 M | $1.10 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.
