5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
+9.72%
6 MONTH PERFORMANCE
-36.87%
YEAR-TO-DATE PERFORMANCE
-22.28%
1 YEAR PERFORMANCE
-28.38%
MasterBrand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
