Get the Stockscreener App
7.1886
0.90%
-0.0714
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 12, 2026, is $7.1886.
- 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 1.53% to $7.1886 now.
- The 52-week high stock price for MBC is $14.22, representing a 97.81% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for MBC is $7.125, indicating a -0.88% decrease from the current share price, occurred on May 11, 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 |
|---|---|---|---|---|---|
| May 12, 2026 | $7.47 | $7.07 | $0.405 | 1,361,392.0 | -1.03% |
| May 11, 2026 | $7.56 | $7.12 | $0.435 | 4,660,374.0 | -4.60% |
| May 08, 2026 | $7.88 | $7.59 | $0.29 | 3,893,502.0 | -2.69% |
| May 07, 2026 | $8.06 | $7.74 | $0.32 | 4,245,498.0 | +1.56% |
| May 06, 2026 | $8.45 | $7.61 | $0.845 | 9,374,644.0 | -8.66% |
| May 05, 2026 | $8.55 | $8.14 | $0.41 | 3,558,782.0 | +3.18% |
| May 04, 2026 | $9.04 | $8.17 | $0.8745 | 4,476,972.0 | -10.02% |
| May 01, 2026 | $9.13 | $8.93 | $0.20 | 1,317,641.0 | +1.11% |
| Apr 30, 2026 | $9.27 | $8.91 | $0.355 | 2,630,845.0 | -1.75% |
| Apr 29, 2026 | $9.50 | $9.03 | $0.47 | 2,000,237.0 | -3.28% |
| Apr 28, 2026 | $9.48 | $9.21 | $0.275 | 1,033,404.0 | +1.18% |
| Apr 27, 2026 | $9.64 | $9.26 | $0.38 | 1,382,089.0 | -0.21% |
| Apr 24, 2026 | $9.49 | $9.17 | $0.325 | 1,603,700.0 | +0.11% |
| Apr 23, 2026 | $9.44 | $9.14 | $0.30 | 2,142,630.0 | +2.19% |
| Apr 22, 2026 | $9.33 | $9.05 | $0.28 | 1,123,545.0 | +0.66% |
| Apr 21, 2026 | $9.46 | $9.06 | $0.40 | 1,620,089.0 | -1.52% |
| Apr 20, 2026 | $9.23 | $8.87 | $0.365 | 1,920,539.0 | +2.56% |
| Apr 17, 2026 | $9.22 | $8.79 | $0.43 | 1,928,927.0 | +4.65% |
| Apr 16, 2026 | $8.66 | $8.43 | $0.235 | 1,418,112.0 | +0.35% |
| Apr 15, 2026 | $8.76 | $8.54 | $0.22 | 1,316,521.0 | -1.72% |
| Apr 14, 2026 | $8.99 | $8.71 | $0.28 | 1,536,999.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.13 | $7.07 | $2.07 | 32,888,805.0 | -19.99% |
| 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% |
3.55%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):