Get the Stockscreener App
132.55
0.02%
-0.02
After Hours:
132.55
Masonite International Corp Stock (DOOR) Price History
The historical daily chart and data for Masonite International Corp stock (DOOR), show that the latest closing stock price as of April 30, 2024, is $132.55.
- Masonite International Corp all-time high stock price is $132.85, occurred on April 29, 2024.
- The lowest Masonite International Corp stock price recorded was $34.89 on April 03, 2020. Since then, Masonite International Corp's stock price has risen over 279.91% to $132.55 now.
- The 52-week high stock price for DOOR is $132.85, representing a 0.23% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for DOOR is $76.87, indicating a -42.01% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Masonite International Corp (DOOR) stock in the beginning of 2023 was $116.65. The stock closed the year at $80.61, a loss of over -30.90% for the year.
The table below shows more information about DOOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $132.7 | $132.6 | $0.14 | 275,796.0 | -0.02% |
| Apr 29, 2024 | $132.8 | $132.6 | $0.29 | 576,938.0 | +0.73% |
| Apr 26, 2024 | $131.9 | $131.4 | $0.51 | 385,000.0 | -0.11% |
| Apr 25, 2024 | $131.8 | $131.2 | $0.50 | 629,838.0 | +0.11% |
| Apr 24, 2024 | $131.8 | $131.3 | $0.465 | 497,581.0 | +0.24% |
| Apr 23, 2024 | $131.5 | $131.2 | $0.275 | 339,540.0 | +0.02% |
| Apr 22, 2024 | $131.7 | $130.8 | $0.85 | 585,997.0 | -0.10% |
| Apr 19, 2024 | $131.8 | $131.1 | $0.73 | 662,403.0 | +0.00% |
| Apr 18, 2024 | $131.8 | $131.0 | $0.82 | 904,327.0 | +0.03% |
| Apr 17, 2024 | $131.6 | $130.8 | $0.80 | 991,280.0 | +0.51% |
| Apr 16, 2024 | $131.0 | $130.3 | $0.69 | 1,245,750.0 | +0.25% |
| Apr 15, 2024 | $131.0 | $129.5 | $1.50 | 1,517,233.0 | -0.41% |
| Apr 12, 2024 | $131.0 | $130.8 | $0.145 | 677,644.0 | -0.01% |
| Apr 11, 2024 | $131.0 | $130.8 | $0.13 | 648,101.0 | +0.07% |
| Apr 10, 2024 | $130.9 | $130.8 | $0.14 | 635,346.0 | -0.06% |
| Apr 09, 2024 | $131.0 | $130.8 | $0.175 | 535,187.0 | +0.02% |
| Apr 08, 2024 | $131.1 | $130.8 | $0.28 | 245,661.0 | +0.10% |
| Apr 05, 2024 | $131.3 | $130.6 | $0.63 | 487,150.0 | -0.28% |
| Apr 04, 2024 | $131.5 | $130.5 | $1.01 | 802,269.0 | -0.25% |
| Apr 03, 2024 | $131.5 | $131.3 | $0.215 | 322,145.0 | +0.19% |
| Apr 02, 2024 | $131.4 | $131.2 | $0.23 | 259,594.0 | -0.11% |
Masonite International Corp Stock (DOOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masonite International Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masonite International Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masonite International Corp Stock (DOOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $132.8 | $129.5 | $3.35 | 13,967,459.0 | +0.84% |
| Mar, 2024 | $131.9 | $130.1 | $1.82 | 9,755,858.0 | +0.93% |
| Feb, 2024 | $130.8 | $90.75 | $40.05 | 19,867,061.0 | +41.49% |
| Jan, 2024 | $93.72 | $82.29 | $11.43 | 9,866,252.0 | +8.73% |
Masonite International Corp Stock (DOOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $105.4 | $82.44 | $23.00 | 7,191,634.0 | -4.72% |
| Nov, 2023 | $90.33 | $78.31 | $12.02 | 2,904,570.0 | +12.27% |
| Oct, 2023 | $93.71 | $76.87 | $16.84 | 4,373,529.0 | -15.10% |
| Sep, 2023 | $105.6 | $91.05 | $14.58 | 2,264,650.0 | -9.24% |
| Aug, 2023 | $109.6 | $97.37 | $12.21 | 2,735,665.0 | -1.76% |
| Jul, 2023 | $106.4 | $95.55 | $10.81 | 1,899,351.0 | +2.06% |
| Jun, 2023 | $104.2 | $87.17 | $17.06 | 2,949,383.0 | +16.32% |
| May, 2023 | $101.7 | $87.03 | $14.69 | 2,539,699.0 | -3.65% |
| Apr, 2023 | $92.45 | $84.31 | $8.14 | 2,160,858.0 | +0.71% |
| Mar, 2023 | $92.34 | $83.18 | $9.16 | 3,520,622.0 | +2.22% |
| Feb, 2023 | $94.98 | $79.93 | $15.05 | 3,330,717.0 | -2.65% |
| Jan, 2023 | $91.51 | $79.92 | $11.59 | 2,106,231.0 | +13.16% |
Masonite International Corp Stock (DOOR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.61 | $71.04 | $12.57 | 3,477,647.0 | +7.09% |
| Nov, 2022 | $79.46 | $69.01 | $10.45 | 3,011,950.0 | +5.23% |
| Oct, 2022 | $77.96 | $65.70 | $12.25 | 3,111,109.0 | +0.34% |
| Sep, 2022 | $85.63 | $66.34 | $19.29 | 3,360,747.0 | -12.87% |
| Aug, 2022 | $94.09 | $81.64 | $12.45 | 3,235,875.0 | -10.12% |
| Jul, 2022 | $91.66 | $76.40 | $15.26 | 2,125,911.0 | +18.48% |
| Jun, 2022 | $94.31 | $69.41 | $24.90 | 4,293,984.0 | -16.33% |
| May, 2022 | $94.71 | $75.74 | $18.97 | 4,290,108.0 | +18.46% |
| Apr, 2022 | $90.51 | $72.86 | $17.65 | 4,898,497.0 | -12.84% |
| Mar, 2022 | $101.8 | $88.75 | $13.00 | 3,731,125.0 | -5.71% |
| Feb, 2022 | $102.0 | $85.17 | $16.84 | 2,888,973.0 | -4.95% |
| Jan, 2022 | $119.3 | $91.29 | $28.03 | 3,659,591.0 | -15.86% |
1.87%
Cap:
|
Volume (24h):