Get the Stockscreener App
11.20
0.99%
0.11
Masterbrand Inc Stock (MBC) Price History
The historical daily chart and data for Masterbrand Inc stock (MBC), show that the latest closing stock price as of December 01, 2025, is $11.20.
- Masterbrand Inc all-time high stock price is $20.67, occurred on November 06, 2024.
- The lowest Masterbrand Inc stock price recorded was $7.08 on March 24, 2023. Since then, Masterbrand Inc's stock price has risen over 58.19% to $11.20 now.
- The 52-week high stock price for MBC is $18.15, representing a 62.05% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for MBC is $9.33, indicating a -16.70% decrease from the current share price, occurred on November 19, 2025.
The table below shows more information about MBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $11.39 | $10.80 | $0.59 | 1,997,334.0 | +0.99% |
| Nov 28, 2025 | $11.16 | $11.03 | $0.135 | 1,226,558.0 | -0.45% |
| Nov 26, 2025 | $11.38 | $10.90 | $0.48 | 3,660,953.0 | +1.27% |
| Nov 25, 2025 | $11.08 | $10.37 | $0.715 | 2,665,132.0 | +6.18% |
| Nov 24, 2025 | $10.42 | $9.89 | $0.53 | 1,802,838.0 | +2.07% |
| Nov 21, 2025 | $10.29 | $9.52 | $0.77 | 2,250,809.0 | +6.06% |
| Nov 20, 2025 | $9.78 | $9.49 | $0.29 | 1,429,707.0 | -0.83% |
| Nov 19, 2025 | $9.71 | $9.33 | $0.38 | 1,711,501.0 | +2.22% |
| Nov 18, 2025 | $9.82 | $9.44 | $0.385 | 1,817,088.0 | -3.87% |
| Nov 17, 2025 | $10.14 | $9.76 | $0.385 | 2,092,244.0 | -3.25% |
| Nov 14, 2025 | $10.29 | $9.96 | $0.33 | 1,820,293.0 | -0.98% |
| Nov 13, 2025 | $10.60 | $10.15 | $0.45 | 1,586,960.0 | -2.94% |
| Nov 12, 2025 | $10.75 | $10.46 | $0.29 | 2,130,102.0 | -0.19% |
| Nov 11, 2025 | $10.94 | $10.46 | $0.475 | 1,905,445.0 | -1.03% |
| Nov 10, 2025 | $11.24 | $10.68 | $0.5581 | 2,457,700.0 | -2.73% |
| Nov 07, 2025 | $11.25 | $10.85 | $0.405 | 2,597,826.0 | -0.63% |
| Nov 06, 2025 | $11.17 | $10.73 | $0.44 | 2,142,523.0 | +2.31% |
| Nov 05, 2025 | $12.17 | $10.64 | $1.53 | 6,658,347.0 | -14.41% |
| Nov 04, 2025 | $12.77 | $12.16 | $0.605 | 1,828,844.0 | +1.45% |
Masterbrand Inc Stock (MBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masterbrand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masterbrand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masterbrand Inc Stock (MBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.39 | $10.80 | $0.59 | 1,997,334.0 | +0.00% |
| Nov, 2025 | $12.77 | $9.33 | $3.44 | 45,968,339.0 | -11.32% |
| Oct, 2025 | $13.61 | $12.40 | $1.21 | 27,377,685.0 | -4.10% |
| Sep, 2025 | $14.22 | $12.38 | $1.84 | 35,840,156.0 | +3.62% |
| Aug, 2025 | $13.36 | $10.76 | $2.60 | 39,892,899.0 | +15.23% |
| Jul, 2025 | $12.31 | $10.79 | $1.52 | 15,569,030.0 | +0.91% |
| Jun, 2025 | $11.10 | $9.66 | $1.44 | 18,926,034.0 | +7.16% |
| May, 2025 | $12.53 | $9.63 | $2.90 | 26,308,130.0 | -16.05% |
| Apr, 2025 | $13.52 | $10.84 | $2.68 | 20,328,577.0 | -6.97% |
| Mar, 2025 | $14.23 | $12.72 | $1.51 | 21,326,759.0 | -6.65% |
| Feb, 2025 | $17.64 | $13.80 | $3.84 | 22,529,671.0 | -19.23% |
| Jan, 2025 | $18.15 | $14.40 | $3.75 | 17,502,667.0 | +18.55% |
Masterbrand Inc Stock (MBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.71 | $13.90 | $3.81 | 21,182,634.0 | -16.65% |
| Nov, 2024 | $20.67 | $16.37 | $4.30 | 17,924,023.0 | -3.67% |
| Oct, 2024 | $19.31 | $17.01 | $2.30 | 12,800,019.0 | -3.13% |
| Sep, 2024 | $19.10 | $15.25 | $3.85 | 21,661,413.0 | +15.59% |
| Aug, 2024 | $18.28 | $14.52 | $3.76 | 15,050,782.0 | -11.14% |
| Jul, 2024 | $18.64 | $13.97 | $4.67 | 19,246,932.0 | +22.96% |
| Jun, 2024 | $16.99 | $14.31 | $2.68 | 16,453,612.0 | -12.15% |
| May, 2024 | $17.81 | $15.33 | $2.48 | 14,332,129.0 | +0.24% |
| Apr, 2024 | $19.01 | $16.33 | $2.68 | 13,546,836.0 | -11.05% |
| Mar, 2024 | $19.07 | $17.00 | $2.07 | 35,936,728.0 | +8.26% |
| Feb, 2024 | $17.61 | $13.37 | $4.24 | 20,092,846.0 | +23.03% |
| Jan, 2024 | $15.01 | $13.89 | $1.12 | 15,001,221.0 | -5.25% |
Masterbrand Inc Stock (MBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.70 | $13.35 | $2.35 | 18,066,564.0 | +10.66% |
| Nov, 2023 | $13.79 | $10.94 | $2.86 | 14,344,455.0 | +20.79% |
| Oct, 2023 | $12.28 | $10.54 | $1.74 | 16,569,568.0 | -8.56% |
| Sep, 2023 | $13.19 | $11.26 | $1.93 | 14,818,588.0 | -5.15% |
| Aug, 2023 | $13.30 | $12.12 | $1.19 | 13,927,712.0 | +3.72% |
| Jul, 2023 | $12.66 | $10.96 | $1.70 | 18,029,694.0 | +6.19% |
| Jun, 2023 | $12.06 | $10.12 | $1.93 | 59,135,783.0 | +12.04% |
| May, 2023 | $11.11 | $7.61 | $3.50 | 25,622,954.0 | +28.62% |
| Apr, 2023 | $8.16 | $7.31 | $0.85 | 17,120,259.0 | +0.37% |
| Mar, 2023 | $9.09 | $7.08 | $2.01 | 21,472,550.0 | +0.00% |
0.14%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):