Get the Stockscreener App
16.85
0.78%
+0.13
After Hours:
16.85
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 May 10, 2024, is $16.85.
- MasterBrand Inc all-time high stock price is $19.07, occurred on March 28, 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 137.99% to $16.85 now.
- The 52-week high stock price for MBC is $19.07, representing a 13.18% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for MBC is $10.12, indicating a -39.91% decrease from the current share price, occurred on June 01, 2023.
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 |
|---|---|---|---|---|---|
| May 10, 2024 | $16.92 | $16.61 | $0.3148 | 581,203.0 | +0.78% |
| May 09, 2024 | $16.79 | $16.40 | $0.39 | 673,769.0 | +1.95% |
| May 08, 2024 | $17.35 | $15.89 | $1.46 | 1,266,434.0 | -6.18% |
| May 07, 2024 | $17.78 | $17.38 | $0.40 | 948,665.0 | -1.52% |
| May 06, 2024 | $17.81 | $17.43 | $0.38 | 504,375.0 | +2.72% |
| May 03, 2024 | $17.54 | $17.15 | $0.3873 | 604,149.0 | +1.71% |
| May 02, 2024 | $17.01 | $16.70 | $0.305 | 465,408.0 | +1.55% |
| May 01, 2024 | $17.15 | $16.51 | $0.64 | 393,692.0 | +0.36% |
| Apr 30, 2024 | $17.05 | $16.65 | $0.40 | 460,027.0 | -2.80% |
| Apr 29, 2024 | $17.39 | $17.00 | $0.39 | 640,280.0 | +0.65% |
| Apr 26, 2024 | $17.19 | $16.73 | $0.455 | 355,827.0 | +1.67% |
| Apr 25, 2024 | $16.84 | $16.33 | $0.51 | 622,429.0 | -0.71% |
| Apr 24, 2024 | $17.55 | $16.72 | $0.83 | 805,604.0 | -2.82% |
| Apr 23, 2024 | $17.46 | $16.81 | $0.65 | 819,044.0 | +3.33% |
| Apr 22, 2024 | $16.93 | $16.54 | $0.389 | 419,654.0 | +1.08% |
| Apr 19, 2024 | $16.75 | $16.39 | $0.36 | 584,057.0 | +0.60% |
| Apr 18, 2024 | $16.91 | $16.52 | $0.39 | 457,190.0 | +0.30% |
| Apr 17, 2024 | $17.18 | $16.38 | $0.80 | 659,323.0 | -2.89% |
| Apr 16, 2024 | $17.14 | $16.80 | $0.345 | 543,973.0 | -1.45% |
| Apr 15, 2024 | $17.87 | $17.11 | $0.76 | 513,760.0 | -1.88% |
| Apr 12, 2024 | $17.85 | $17.45 | $0.395 | 558,347.0 | -1.74% |
| Apr 11, 2024 | $17.88 | $17.49 | $0.39 | 491,389.0 | +2.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.81 | $15.89 | $1.92 | 6,018,898.0 | +1.08% |
| 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% |
0.29%
0.80%
Cap:
|
Volume (24h):