Get the Stockscreener App
8.51
4.16%
0.34
After Hours:
8.51
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 September 04, 2026, is $8.51.
- Masterbrand Inc all-time high stock price is $20.67, occurred on November 06, 2024.
- The lowest Masterbrand Inc stock price recorded was $6.605 on May 19, 2026. Since then, Masterbrand Inc's stock price has risen over 28.84% to $8.51 now.
- The 52-week high stock price for MBC is $14.22, representing a 67.10% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for MBC is $6.605, indicating a -22.39% decrease from the current share price, occurred on May 19, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $8.67 | $8.12 | $0.545 | 1,564,121.0 | +4.16% |
| Sep 03, 2026 | $8.41 | $8.10 | $0.31 | 1,304,737.0 | +0.12% |
| Sep 02, 2026 | $8.32 | $7.98 | $0.34 | 2,883,221.0 | +2.51% |
| Sep 01, 2026 | $8.25 | $7.82 | $0.435 | 2,676,533.0 | -3.52% |
| Aug 31, 2026 | $8.47 | $8.20 | $0.27 | 2,467,123.0 | -4.40% |
| Aug 28, 2026 | $8.87 | $8.49 | $0.38 | 1,333,704.0 | -0.35% |
| Aug 27, 2026 | $8.92 | $8.64 | $0.28 | 1,263,446.0 | -2.04% |
| Aug 26, 2026 | $9.12 | $8.80 | $0.32 | 1,416,546.0 | -2.32% |
| Aug 25, 2026 | $9.44 | $8.90 | $0.54 | 1,381,525.0 | -2.90% |
| Aug 24, 2026 | $9.37 | $9.10 | $0.265 | 1,249,590.0 | +2.31% |
| Aug 21, 2026 | $9.23 | $9.02 | $0.21 | 1,506,538.0 | -0.33% |
| Aug 20, 2026 | $9.25 | $9.01 | $0.241 | 1,258,510.0 | -2.56% |
| Aug 19, 2026 | $9.54 | $8.96 | $0.585 | 2,669,918.0 | +5.99% |
| Aug 18, 2026 | $9.05 | $8.75 | $0.305 | 1,583,370.0 | -1.56% |
| Aug 17, 2026 | $9.14 | $8.84 | $0.30 | 1,446,770.0 | -1.75% |
| Aug 14, 2026 | $9.28 | $9.07 | $0.205 | 1,093,223.0 | -1.51% |
| Aug 13, 2026 | $9.54 | $9.19 | $0.35 | 1,068,681.0 | +0.87% |
| Aug 12, 2026 | $9.26 | $8.94 | $0.32 | 1,488,742.0 | -0.11% |
| Aug 11, 2026 | $9.33 | $8.87 | $0.46 | 1,174,249.0 | +1.77% |
| Aug 10, 2026 | $9.28 | $8.85 | $0.43 | 1,786,091.0 | -3.31% |
| Aug 07, 2026 | $9.48 | $8.96 | $0.525 | 2,244,781.0 | +4.11% |
| Aug 06, 2026 | $9.12 | $8.82 | $0.30 | 2,516,592.0 | -1.53% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $8.67 | $7.82 | $0.855 | 9,992,733.0 | +3.15% |
| Aug, 2026 | $9.54 | $8.20 | $1.34 | 36,106,868.0 | -0.12% |
| Jul, 2026 | $10.36 | $7.96 | $2.40 | 41,578,692.0 | -19.73% |
| Jun, 2026 | $10.31 | $7.98 | $2.33 | 79,891,805.0 | +18.55% |
| May, 2026 | $9.69 | $6.61 | $3.08 | 86,477,186.0 | -3.34% |
| Apr, 2026 | $9.64 | $7.79 | $1.86 | 38,951,805.0 | +8.06% |
| Mar, 2026 | $10.11 | $7.38 | $2.73 | 57,823,850.0 | -17.89% |
| Feb, 2026 | $13.96 | $9.95 | $4.01 | 54,831,753.0 | -16.50% |
| Jan, 2026 | $13.18 | $10.91 | $2.27 | 26,653,571.0 | +9.78% |
Masterbrand Inc Stock (MBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.02 | $10.80 | $1.22 | 29,427,320.0 | -0.45% |
| Nov, 2025 | $12.77 | $9.33 | $3.44 | 43,971,005.0 | -12.19% |
| 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% |
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):