Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
MasterBrand Inc (MBC) Historical Prices: Free Download & Interactive Data Table 2025

MBC Historical Prices

Summary

Key Stock Metrics

9.63

(May 23, 2025)

52-Week Low

20.67

(November 6, 2024)

52-Week High

20.67

(November 6, 2024)

All-Time High

13.46

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-12-15 8.21 8.29 7.46 7.70 25623005
2022-12-16 7.75 9.33 7.55 9.30 36235887
2022-12-19 8.44 8.68 7.93 8.47 5475764
2022-12-20 8.22 8.22 7.47 7.50 11173272
2022-12-21 7.36 7.93 7.18 7.54 9610291
2022-12-22 7.38 8.03 7.37 7.72 4887927
2022-12-23 7.54 7.65 7.26 7.58 2614001
2022-12-27 7.45 7.72 7.20 7.71 2161416
2022-12-28 7.73 8.00 7.36 7.50 2321378
2022-12-29 7.45 7.67 7.29 7.58 1609993
2022-12-30 7.43 7.58 7.35 7.55 1135937
2023-01-03 7.44 7.77 7.40 7.65 1978437
2023-01-04 7.55 7.75 7.49 7.73 1727731
2023-01-05 7.52 7.63 7.36 7.37 2571541
2023-01-06 7.29 7.55 7.17 7.55 3381260
2023-01-09 7.47 7.70 7.38 7.65 1987131
2023-01-10 7.65 7.90 7.51 7.84 1209045
2023-01-11 7.67 8.36 7.64 8.01 4421447
2023-01-12 8.13 8.21 7.95 8.13 1133123
2023-01-13 8.03 8.38 7.94 8.29 1518675
2023-01-17 8.21 8.50 8.15 8.35 1591592
2023-01-18 8.44 8.64 8.09 8.17 2963063
2023-01-19 8.14 8.20 7.96 8.00 1481529
2023-01-20 8.10 8.32 7.91 8.32 3309310
2023-01-23 8.34 8.70 8.22 8.54 1006763
2023-01-24 8.43 8.90 8.43 8.79 1766352
2023-01-25 8.67 8.97 8.44 8.94 703642
2023-01-26 9.08 9.23 8.79 8.93 1753953
2023-01-27 8.87 9.28 8.76 9.15 1073101
2023-01-30 9.07 9.11 8.77 8.95 1192564
2023-01-31 8.89 9.23 8.76 9.20 1224033
2023-02-01 9.23 9.64 8.92 9.49 2729893
2023-02-02 9.56 9.94 9.46 9.72 1658472
2023-02-03 9.55 9.78 9.44 9.76 1285762
2023-02-06 9.64 10.15 9.46 9.66 2943643
2023-02-07 9.52 9.76 9.36 9.75 1045701
2023-02-08 9.68 9.84 9.51 9.58 881438
2023-02-09 9.66 9.84 9.58 9.62 1084023
2023-02-10 9.59 9.86 9.48 9.82 1135595
2023-02-13 9.77 10.21 9.60 10.16 1414891
2023-02-14 10.04 10.08 9.70 9.73 1068311
2023-02-15 9.59 9.95 9.50 9.90 1081488
2023-02-16 9.86 10.04 9.76 10.02 981190
2023-02-17 9.98 10.00 9.74 9.92 655629
2023-02-21 9.80 9.94 9.47 9.55 1126821
2023-02-22 9.60 9.73 9.46 9.47 1006647
2023-02-23 9.51 9.86 9.50 9.81 783304
2023-02-24 9.67 9.78 9.50 9.67 1518356
2023-02-27 9.80 10.09 9.76 9.80 1292158
2023-02-28 9.77 9.90 9.67 9.74 1210698
2023-03-01 9.73 10.06 9.62 10.00 1211373
2023-03-02 9.85 10.05 9.83 9.99 1625880
2023-03-03 10.08 10.08 9.91 10.00 1227316
2023-03-06 9.95 9.95 9.58 9.60 1148230
2023-03-07 9.55 9.71 9.43 9.55 1197722
2023-03-08 8.59 9.40 8.59 9.33 2966320
2023-03-09 9.30 9.48 9.11 9.14 2138975
2023-03-10 9.14 9.26 8.81 9.02 2005617
2023-03-13 8.86 9.09 8.60 8.66 1169489
2023-03-14 8.83 8.91 8.59 8.61 1078861
2023-03-15 8.49 8.53 8.11 8.29 1998617
2023-03-16 8.23 8.39 8.05 8.35 1262451
2023-03-17 8.18 8.33 8.03 8.09 4004259
2023-03-20 8.18 8.18 7.75 7.79 1077458
2023-03-21 7.93 8.14 7.93 7.94 1375918
2023-03-22 7.90 8.04 7.80 7.82 1043718
2023-03-23 7.85 7.88 7.33 7.44 1174181
2023-03-24 7.34 7.41 7.08 7.26 1215013
2023-03-27 7.40 7.76 7.33 7.66 1292909
2023-03-28 7.63 7.98 7.57 7.84 1091746
2023-03-29 7.90 7.95 7.64 7.72 1044281
2023-03-30 7.82 8.00 7.75 7.95 943262
2023-03-31 8.03 8.14 7.83 8.04 1700387
2023-04-03 8.07 8.15 7.94 7.94 937974
2023-04-04 7.91 7.91 7.31 7.59 1864190
2023-04-05 7.59 7.70 7.46 7.49 1512892
2023-04-06 7.49 7.63 7.44 7.47 868702
2023-04-10 7.45 7.73 7.38 7.70 739064
2023-04-11 7.76 7.87 7.67 7.69 740657
2023-04-12 7.79 7.83 7.57 7.72 705051
2023-04-13 7.77 7.87 7.66 7.74 616171
2023-04-14 7.75 7.91 7.50 7.59 743311
2023-04-17 7.67 7.78 7.61 7.63 558219
2023-04-18 7.65 7.75 7.50 7.56 1021271
2023-04-19 7.49 7.86 7.49 7.84 861245
2023-04-20 7.78 8.01 7.72 8.00 1175556
2023-04-21 8.09 8.16 7.80 7.87 1011586
2023-04-24 7.79 7.98 7.73 7.76 547201
2023-04-25 7.64 7.70 7.33 7.47 972127
2023-04-26 7.50 7.61 7.45 7.60 825157
2023-04-27 7.64 7.83 7.62 7.83 612576
2023-04-28 7.82 8.10 7.81 8.07 807309
2023-05-01 8.03 8.21 8.00 8.08 922297
2023-05-02 8.03 8.03 7.61 7.86 985777
2023-05-03 7.91 8.08 7.85 7.88 598660
2023-05-04 7.85 7.92 7.67 7.73 589293
2023-05-05 7.77 8.11 7.76 8.02 700070
2023-05-08 8.08 8.42 8.03 8.39 702744
2023-05-09 8.36 8.79 8.30 8.64 1391327
2023-05-10 10.45 10.64 9.87 9.94 2763147
2023-05-11 9.81 10.27 9.77 10.25 1457331
2023-05-12 10.25 10.46 10.17 10.24 1342529
2023-05-15 10.33 10.82 10.22 10.74 2119565
2023-05-16 10.63 10.92 10.60 10.69 1524232
2023-05-17 10.78 10.87 10.40 10.50 1281528
2023-05-18 10.47 10.83 10.46 10.79 2140346
2023-05-19 10.83 11.11 10.78 10.86 1669416
2023-05-22 10.97 11.04 10.79 10.92 1197629
2023-05-23 10.89 11.09 10.82 10.84 968187
2023-05-24 10.78 10.85 10.59 10.68 624019
2023-05-25 10.70 10.83 10.55 10.68 556378
2023-05-26 10.72 10.91 10.62 10.63 631684
2023-05-30 10.71 10.71 10.39 10.41 499987
2023-05-31 10.40 10.47 10.21 10.38 1204866
2023-06-01 10.34 10.49 10.13 10.43 1041997
2023-06-02 10.50 10.77 10.45 10.60 1261724
2023-06-05 10.52 10.85 10.44 10.60 1449444
2023-06-06 10.73 11.03 10.68 10.99 1303866
2023-06-07 11.07 11.24 10.90 11.04 6539867
2023-06-08 11.07 11.16 10.75 10.82 1811624
2023-06-09 10.89 10.90 10.50 10.70 1367582
2023-06-12 10.71 11.02 10.60 11.00 2001693
2023-06-13 11.10 11.23 10.97 11.08 4123180
2023-06-14 11.18 11.36 10.88 10.89 2072233
2023-06-15 10.89 11.26 10.81 11.16 2051392
2023-06-16 11.22 11.30 11.07 11.11 3862729
2023-06-20 11.25 11.45 11.10 11.36 1573544
2023-06-21 12.00 12.06 11.43 11.49 3761121
2023-06-22 11.51 11.55 11.24 11.38 1424488
2023-06-23 11.24 11.35 11.00 11.06 17431438
2023-06-26 11.09 11.29 11.06 11.06 1820060
2023-06-27 11.07 11.55 11.06 11.39 1509754
2023-06-28 11.33 11.45 11.11 11.43 1207630
2023-06-29 11.47 11.54 11.34 11.51 947209
2023-06-30 11.59 11.82 11.50 11.63 1163033
2023-07-03 11.53 11.74 11.52 11.60 571674
2023-07-05 11.51 11.62 11.39 11.42 1028907
2023-07-06 11.23 11.37 10.97 10.97 895792
2023-07-07 11.02 11.24 10.96 11.09 902382
2023-07-10 11.05 11.44 11.01 11.41 877818
2023-07-11 11.50 11.69 11.42 11.60 888304
2023-07-12 11.75 11.94 11.70 11.75 902166
2023-07-13 11.85 12.66 11.78 12.61 1818510
2023-07-14 12.61 12.62 11.98 12.16 932789
2023-07-17 12.24 12.39 11.99 12.10 841452
2023-07-18 11.93 12.23 11.91 12.22 690925
2023-07-19 12.26 12.47 12.20 12.21 786025
2023-07-20 12.30 12.33 11.94 12.03 2082457
2023-07-21 12.11 12.20 11.82 11.84 1446168
2023-07-24 12.07 12.25 11.98 12.23 603032
2023-07-25 12.17 12.51 12.15 12.30 779216
2023-07-26 12.22 12.38 12.17 12.19 765873
2023-07-27 12.34 12.57 12.22 12.26 872603
2023-07-28 12.40 12.44 12.04 12.16 540951
2023-07-31 12.26 12.44 12.20 12.35 615539
2023-08-01 12.40 12.85 12.37 12.81 975259
2023-08-02 12.65 12.81 12.56 12.66 513595
2023-08-03 12.59 12.59 12.39 12.40 449401
2023-08-04 12.35 12.54 12.29 12.34 516545
2023-08-07 12.41 12.52 12.30 12.40 441060
2023-08-08 12.15 12.54 12.12 12.54 742135
2023-08-09 12.55 13.26 12.26 12.56 1004399
2023-08-10 12.69 13.31 12.69 13.17 706820
2023-08-11 13.16 13.16 12.81 12.88 508088
2023-08-14 12.73 12.76 12.49 12.54 505490
2023-08-15 12.50 12.73 12.50 12.62 601635
2023-08-16 12.54 12.85 12.54 12.64 742155
2023-08-17 12.73 12.76 12.49 12.52 657679
2023-08-18 12.37 12.64 12.34 12.58 749423
2023-08-21 12.60 12.73 12.44 12.69 680617
2023-08-22 12.75 12.79 12.56 12.68 548762
2023-08-23 12.74 12.89 12.68 12.80 500022
2023-08-24 12.75 12.79 12.43 12.43 742378
2023-08-25 12.45 12.58 12.25 12.52 554385
2023-08-28 12.62 12.73 12.54 12.62 390043
2023-08-29 12.61 12.97 12.48 12.91 414579
2023-08-30 12.84 13.00 12.76 12.81 401971
2023-08-31 12.73 12.94 12.51 12.81 582115
2023-09-01 12.90 13.19 12.90 13.00 764655
2023-09-05 12.83 12.84 12.07 12.26 690257
2023-09-06 12.32 12.35 12.13 12.21 490246
2023-09-07 12.13 12.34 12.02 12.31 507635
2023-09-08 12.34 12.47 12.25 12.31 616744
2023-09-11 12.33 12.42 12.17 12.21 447243
2023-09-12 12.20 12.26 12.04 12.11 432501
2023-09-13 12.09 12.13 11.26 11.53 791922
2023-09-14 11.71 12.05 11.70 11.93 759989
2023-09-15 11.81 12.06 11.72 12.03 2722119
2023-09-18 12.08 12.31 11.96 12.31 575473
2023-09-19 12.31 12.39 12.16 12.35 607572
2023-09-20 12.42 12.58 12.24 12.24 581101
2023-09-21 12.17 12.57 12.06 12.42 785546
2023-09-22 12.35 12.49 12.14 12.15 887621
2023-09-25 12.08 12.22 12.00 12.02 499368
2023-09-26 11.90 12.03 11.79 11.81 782191
2023-09-27 11.96 12.08 11.86 11.87 498087
2023-09-28 11.89 12.11 11.86 12.04 864004
2023-09-29 12.09 12.22 11.98 12.15 746097
2023-10-02 12.12 12.28 11.99 12.02 1386552
2023-10-03 11.91 12.03 11.25 11.44 786235
2023-10-04 11.39 11.72 11.27 11.65 454329
2023-10-05 11.59 11.69 11.38 11.43 583332
2023-10-06 11.34 11.76 11.34 11.66 722707
2023-10-09 11.60 11.71 11.40 11.52 391947
2023-10-10 11.58 11.79 11.48 11.48 676643
2023-10-11 11.47 11.82 11.47 11.81 348826
2023-10-12 11.84 11.91 11.21 11.48 895885
2023-10-13 11.46 11.48 11.15 11.26 1023788
2023-10-16 11.41 11.55 11.30 11.49 954193
2023-10-17 11.42 11.71 11.35 11.36 870416
2023-10-18 11.36 11.36 11.03 11.18 774670
2023-10-19 11.12 11.14 10.54 10.55 797059
2023-10-20 10.56 10.85 10.54 10.70 866610
2023-10-23 10.64 11.00 10.59 10.82 758083
2023-10-24 10.91 11.08 10.88 11.01 629240
2023-10-25 10.86 11.13 10.66 10.98 1115212
2023-10-26 11.12 11.14 10.80 10.94 758464
2023-10-27 10.95 11.09 10.78 10.98 640478
2023-10-30 11.08 11.21 10.83 11.07 679145
2023-10-31 11.07 11.19 11.01 11.11 561944
2023-11-01 11.08 11.40 10.94 11.37 757751
2023-11-02 11.50 11.74 11.49 11.54 773553
2023-11-03 11.88 12.02 11.74 11.78 1119079
2023-11-06 11.73 11.86 11.65 11.67 581584
2023-11-07 11.56 11.70 11.50 11.59 926898
2023-11-08 11.69 12.38 11.38 11.71 1828527
2023-11-09 11.69 11.83 11.39 11.79 1207392
2023-11-10 11.83 12.39 11.77 12.31 930543
2023-11-13 12.22 12.27 11.94 12.06 816072
2023-11-14 12.44 12.83 12.40 12.74 748605
2023-11-15 12.74 12.99 12.71 12.85 468036
2023-11-16 12.90 12.96 12.71 12.74 716875
2023-11-17 12.86 13.14 12.82 13.12 629851
2023-11-20 13.08 13.17 12.93 13.10 567271
2023-11-21 13.06 13.10 12.86 12.91 513867
2023-11-22 13.04 13.48 12.99 13.45 592185
2023-11-24 13.41 13.73 13.35 13.66 312502
2023-11-27 13.60 13.80 13.54 13.70 471866
2023-11-28 13.65 13.65 13.22 13.32 1152458
2023-11-29 13.45 13.47 13.22 13.41 616907
2023-11-30 13.37 13.44 13.16 13.42 900047
2023-12-01 13.40 14.10 13.35 14.07 1166809
2023-12-04 13.98 14.41 13.97 14.29 588382
2023-12-05 14.30 14.37 14.13 14.23 458083
2023-12-06 14.33 14.51 14.32 14.40 533987
2023-12-07 14.46 14.46 14.15 14.40 497181
2023-12-08 14.44 14.63 14.35 14.45 715045
2023-12-11 14.54 14.78 14.45 14.69 526332
2023-12-12 14.65 15.12 14.55 14.95 965174
2023-12-13 14.95 15.05 14.42 14.95 1995650
2023-12-14 15.21 15.69 14.98 15.69 1162955
2023-12-15 15.64 15.70 14.63 14.67 3913284
2023-12-18 14.83 15.08 14.65 14.77 856758
2023-12-19 14.87 15.19 14.79 15.13 752552
2023-12-20 15.19 15.33 14.83 14.84 698775
2023-12-21 14.97 15.06 14.65 14.86 596107
2023-12-22 14.95 15.10 14.84 14.99 661865
2023-12-26 15.06 15.23 14.96 15.12 645548
2023-12-27 15.22 15.28 15.00 15.12 485838
2023-12-28 15.08 15.15 15.03 15.08 523407
2023-12-29 15.03 15.13 14.80 14.85 452361
2024-01-02 14.68 15.01 14.68 14.86 1303587
2024-01-03 14.69 14.81 14.61 14.77 1436213
2024-01-04 14.81 14.84 14.27 14.29 1185428
2024-01-05 14.22 14.40 14.20 14.23 744153
2024-01-08 14.31 14.76 14.31 14.70 690871
2024-01-09 14.49 14.76 14.41 14.69 1243929
2024-01-10 14.68 14.93 14.61 14.87 709999
2024-01-11 14.78 14.91 14.57 14.77 695858
2024-01-12 14.88 14.88 14.52 14.53 704302
2024-01-16 14.43 14.43 13.94 14.17 877050
2024-01-17 13.95 14.13 13.89 14.06 501795
2024-01-18 14.19 14.22 13.92 14.19 410687
2024-01-19 14.21 14.40 14.00 14.39 671110
2024-01-22 14.56 14.84 14.47 14.76 722873
2024-01-23 14.84 14.94 14.25 14.32 556274
2024-01-24 14.53 14.53 14.10 14.17 513168
2024-01-25 14.39 14.44 14.18 14.40 503162
2024-01-26 14.44 14.54 14.28 14.33 389795
2024-01-29 14.31 14.66 14.30 14.65 468274
2024-01-30 14.62 14.67 14.48 14.59 381047
2024-01-31 14.59 14.67 14.02 14.07 503926
2024-02-01 14.12 14.33 13.97 14.28 596690
2024-02-02 14.03 14.20 13.96 14.09 477906
2024-02-05 13.87 13.87 13.37 13.59 600369
2024-02-06 13.54 13.85 13.39 13.84 616893
2024-02-07 13.92 14.22 13.92 14.20 761148
2024-02-08 14.29 14.72 14.22 14.72 1226195
2024-02-09 14.73 14.76 14.29 14.57 1041331
2024-02-12 14.61 15.04 14.56 14.99 690269
2024-02-13 14.46 14.85 14.25 14.58 1075598
2024-02-14 14.83 15.14 14.67 15.10 766557
2024-02-15 15.26 15.31 14.96 15.31 1143553
2024-02-16 15.19 15.33 14.95 15.28 808400
2024-02-20 15.01 15.22 14.90 15.20 753713
2024-02-21 15.20 15.38 15.08 15.34 680647
2024-02-22 15.41 15.61 15.21 15.38 1228859
2024-02-23 15.32 15.54 15.27 15.39 982562
2024-02-26 15.32 15.49 15.26 15.45 737744
2024-02-27 15.94 17.61 15.72 16.57 2505331
2024-02-28 16.35 17.18 16.35 16.69 1954280
2024-02-29 16.89 17.37 16.63 17.31 1668525
2024-03-01 17.31 17.74 17.10 17.70 1774368
2024-03-04 17.76 17.97 17.32 17.33 903674
2024-03-05 17.20 17.43 17.01 17.14 1109326
2024-03-06 17.35 17.56 17.16 17.30 1127246
2024-03-07 17.48 17.86 17.37 17.84 1076955
2024-03-08 18.00 18.56 17.92 18.02 1380650
2024-03-11 17.80 17.89 17.62 17.76 782359
2024-03-12 17.71 17.94 17.54 17.88 878930
2024-03-13 17.78 18.04 17.78 18.00 1062917
2024-03-14 17.98 17.98 17.55 17.85 1622333
2024-03-15 17.72 18.10 17.59 18.03 15720387
2024-03-18 17.96 18.13 17.83 17.93 1956967
2024-03-19 17.98 18.15 17.84 18.03 924651
2024-03-20 18.01 18.42 17.82 18.31 875002
2024-03-21 18.52 18.67 18.28 18.58 1115563
2024-03-22 18.73 18.77 18.39 18.61 753183
2024-03-25 18.71 18.77 18.43 18.56 740207
2024-03-26 18.70 19.03 18.61 18.86 1024483
2024-03-27 18.97 19.06 18.65 18.84 768561
2024-03-28 18.87 19.07 18.70 18.74 958443
2024-04-01 18.73 18.87 18.33 18.38 669309
2024-04-02 18.11 18.17 17.82 18.06 810389
2024-04-03 18.05 18.47 18.05 18.45 624913
2024-04-04 18.79 18.89 18.39 18.42 573959
2024-04-05 18.45 19.01 18.45 18.67 986413
2024-04-08 18.75 18.90 18.66 18.68 1107333
2024-04-09 18.72 18.77 17.91 18.25 566709
2024-04-10 17.64 17.92 17.37 17.51 871382
2024-04-11 17.59 17.88 17.49 17.86 535789
2024-04-12 17.64 17.85 17.46 17.55 558348
2024-04-15 17.66 17.87 17.11 17.22 612660
2024-04-16 17.09 17.15 16.80 16.97 571514
2024-04-17 17.18 17.18 16.38 16.48 695783
2024-04-18 16.62 16.91 16.52 16.53 484599
2024-04-19 16.52 16.75 16.39 16.63 749548
2024-04-22 16.76 16.93 16.54 16.81 431065
2024-04-23 16.81 17.46 16.81 17.37 836814
2024-04-24 17.27 17.55 16.72 16.88 832201
2024-04-25 16.72 16.84 16.33 16.76 913276
2024-04-26 16.84 17.19 16.74 17.04 592342
2024-04-29 17.12 17.39 17.00 17.15 661261
2024-04-30 17.05 17.05 16.65 16.67 853036
2024-05-01 16.60 17.15 16.51 16.73 602692
2024-05-02 17.00 17.01 16.71 16.99 490398
2024-05-03 17.36 17.54 17.15 17.28 621675
2024-05-06 17.47 17.81 17.43 17.75 521275
2024-05-07 17.63 17.78 17.38 17.48 988437
2024-05-08 17.00 17.35 15.89 16.40 1295624
2024-05-09 16.52 16.79 16.40 16.72 697865
2024-05-10 16.77 16.92 16.61 16.85 599429
2024-05-13 17.03 17.17 16.82 17.09 759696
2024-05-14 17.27 17.31 16.85 16.94 792941
2024-05-15 17.19 17.21 16.88 16.95 911613
2024-05-16 16.87 16.87 16.37 16.40 513474
2024-05-17 16.43 16.50 16.29 16.31 388339
2024-05-20 16.31 16.55 16.23 16.26 439024
2024-05-21 16.29 16.47 16.05 16.39 866228
2024-05-22 16.42 16.75 16.24 16.33 803359
2024-05-23 16.45 16.45 15.95 16.15 558080
2024-05-24 16.26 16.31 16.07 16.25 539652
2024-05-28 16.25 16.29 15.72 15.80 610096
2024-05-29 15.50 15.91 15.33 15.81 638262
2024-05-30 15.99 16.20 15.89 16.12 454319
2024-05-31 16.17 16.74 16.01 16.71 1047548
2024-06-03 16.90 16.99 16.08 16.15 1031977
2024-06-04 15.99 16.36 15.94 16.10 855819
2024-06-05 16.21 16.24 16.04 16.18 433987
2024-06-06 16.08 16.16 15.83 15.95 407582
2024-06-07 15.84 15.98 15.65 15.84 588034
2024-06-10 15.65 16.15 15.60 16.04 966392
2024-06-11 15.91 16.00 15.53 15.60 803239
2024-06-12 16.07 16.35 15.88 16.06 855190
2024-06-13 16.01 16.05 15.65 15.81 528210
2024-06-14 15.50 15.68 15.21 15.61 564218
2024-06-17 15.58 15.63 15.27 15.43 935441
2024-06-18 15.45 15.46 15.19 15.19 678853
2024-06-20 15.05 15.24 14.93 15.08 908587
2024-06-21 15.08 15.10 14.79 14.91 4176599
2024-06-24 15.07 15.21 14.92 14.99 1340301
2024-06-25 14.93 15.00 14.33 14.46 698275
2024-06-26 14.34 14.65 14.31 14.45 590769
2024-06-27 14.50 14.72 14.48 14.69 650143
2024-06-28 14.85 15.05 14.57 14.68 1171987
2024-07-01 14.72 14.77 14.34 14.43 590407
2024-07-02 14.44 14.64 14.43 14.61 974960
2024-07-03 14.59 14.88 14.56 14.64 298242
2024-07-05 14.57 14.61 14.36 14.45 514874
2024-07-08 14.55 14.73 14.26 14.27 663270
2024-07-09 14.21 14.28 13.99 14.02 874322
2024-07-10 14.08 14.40 13.97 14.36 913139
2024-07-11 14.92 15.28 14.62 14.95 1115200
2024-07-12 15.14 15.32 15.11 15.26 1024228
2024-07-15 15.37 16.12 15.32 15.96 1174153
2024-07-16 16.18 17.62 16.13 17.61 1157731
2024-07-17 17.40 17.90 17.16 17.21 1361557
2024-07-18 17.16 17.71 16.70 16.75 1395491
2024-07-19 16.79 17.07 16.52 16.60 577995
2024-07-22 16.63 17.00 16.39 16.97 578504
2024-07-23 16.83 17.52 16.72 17.28 838784
2024-07-24 17.15 17.38 16.67 16.68 696098
2024-07-25 16.75 17.46 16.74 17.21 956078
2024-07-26 17.74 18.37 17.65 18.02 1339171
2024-07-29 18.25 18.35 17.75 17.96 1157699
2024-07-30 18.09 18.46 17.90 18.38 802916
2024-07-31 18.47 18.64 17.98 18.05 1342533
2024-08-01 18.11 18.28 16.94 17.10 725038
2024-08-02 16.32 16.54 16.12 16.40 678500
2024-08-05 15.24 16.01 15.11 15.80 882702
2024-08-06 15.62 16.43 15.40 16.22 772702
2024-08-07 15.41 16.37 15.04 15.10 1238401
2024-08-08 15.17 15.62 15.16 15.45 766516
2024-08-09 15.43 15.45 15.03 15.16 527847
2024-08-12 15.18 15.20 14.52 14.61 930105
2024-08-13 14.66 14.99 14.59 14.86 940161
2024-08-14 15.16 15.52 15.02 15.19 1023803
2024-08-15 15.65 15.86 15.41 15.70 652886
2024-08-16 15.56 16.02 15.56 15.79 874001
2024-08-19 15.88 15.98 15.60 15.73 438174
2024-08-20 15.61 15.74 15.34 15.35 486772
2024-08-21 15.53 15.87 15.32 15.84 588951
2024-08-22 15.77 15.92 15.62 15.85 383096
2024-08-23 16.00 16.68 15.96 16.59 540542
2024-08-26 16.80 16.90 16.55 16.56 461342
2024-08-27 16.29 16.32 15.47 15.60 1028430
2024-08-28 15.45 15.79 15.45 15.60 692819
2024-08-29 15.82 15.92 15.45 15.77 455367
2024-08-30 15.93 16.06 15.69 16.04 892481
2024-09-03 15.96 16.08 15.40 15.53 1266928
2024-09-04 15.54 15.97 15.37 15.89 1701353
2024-09-05 15.94 16.06 15.57 15.93 797528
2024-09-06 16.03 16.32 15.71 15.81 557957
2024-09-09 15.82 16.02 15.40 15.52 1071446
2024-09-10 15.49 15.75 15.25 15.71 923347
2024-09-11 15.61 15.97 15.35 15.91 575732
2024-09-12 15.96 16.04 15.77 15.95 562385
2024-09-13 16.27 16.61 16.20 16.59 507565
2024-09-16 16.72 16.98 16.45 16.90 585487
2024-09-17 17.13 17.42 16.97 17.34 725694
2024-09-18 17.42 18.11 17.21 17.79 1518731
2024-09-19 18.28 18.83 17.94 18.83 1348939
2024-09-20 18.64 18.93 18.48 18.87 4447744
2024-09-23 18.97 19.10 18.32 18.35 1393865
2024-09-24 18.34 18.53 17.88 18.04 1286430
2024-09-25 18.00 18.10 17.51 17.52 1160686
2024-09-26 17.92 17.96 17.63 17.74 1012643
2024-09-27 17.93 18.50 17.83 18.34 746986
2024-09-30 18.25 18.58 18.05 18.54 699460
2024-10-01 18.43 18.55 18.12 18.34 585465
2024-10-02 18.24 18.58 18.06 18.08 587833
2024-10-03 17.85 18.07 17.54 17.68 515783
2024-10-04 18.05 18.11 17.60 17.75 649335
2024-10-07 17.57 17.96 17.49 17.64 579161
2024-10-08 17.72 17.72 17.39 17.46 487302
2024-10-09 17.48 17.67 17.40 17.50 415243
2024-10-10 17.18 17.36 17.01 17.21 484108
2024-10-11 17.20 17.79 17.16 17.78 491022
2024-10-14 17.75 18.10 17.66 18.08 404736
2024-10-15 18.14 18.48 18.04 18.26 804117
2024-10-16 18.53 18.77 18.34 18.74 684552
2024-10-17 19.00 19.13 18.74 19.06 643875
2024-10-18 19.20 19.31 19.06 19.20 546892
2024-10-21 19.19 19.23 18.75 18.97 707126
2024-10-22 18.77 18.86 18.31 18.50 408122
2024-10-23 18.46 18.57 18.20 18.29 678658
2024-10-24 18.27 18.35 17.92 18.00 935066
2024-10-25 18.22 18.42 17.77 17.97 454882
2024-10-28 18.19 18.61 18.19 18.51 513243
2024-10-29 18.21 18.30 17.88 18.05 583259
2024-10-30 18.02 18.44 18.00 18.18 555325
2024-10-31 18.15 18.26 17.90 17.96 501556
2024-11-01 18.06 18.31 17.49 17.63 493458
2024-11-04 17.66 18.18 17.61 17.64 608685
2024-11-05 17.44 18.43 17.44 18.37 1057242
2024-11-06 19.62 20.67 17.35 17.67 2277100
2024-11-07 17.59 17.97 17.13 17.32 1116597
2024-11-08 17.44 17.67 16.97 17.04 1691575
2024-11-11 17.19 17.89 17.10 17.43 981736
2024-11-12 17.35 17.61 16.69 16.77 1337944
2024-11-13 16.83 17.17 16.79 16.82 1018431
2024-11-14 16.87 17.07 16.72 17.01 1012253
2024-11-15 17.04 17.09 16.69 16.90 745620
2024-11-18 16.88 17.05 16.71 16.79 574739
2024-11-19 16.62 16.66 16.39 16.60 675043
2024-11-20 16.70 16.70 16.37 16.42 594676
2024-11-21 16.54 16.94 16.51 16.71 691442
2024-11-22 16.83 17.26 16.80 17.19 656832
2024-11-25 17.33 18.43 17.33 17.89 1413768
2024-11-26 17.63 17.67 17.01 17.26 859605
2024-11-27 17.49 17.69 17.18 17.18 491241
2024-11-29 17.36 17.43 17.17 17.30 426366
2024-12-02 17.38 17.49 17.23 17.32 680315
2024-12-03 17.41 17.71 17.15 17.24 454340
2024-12-04 17.11 17.33 17.04 17.14 454306
2024-12-05 17.13 17.33 16.61 16.68 812322
2024-12-06 16.91 16.91 16.47 16.58 554338
2024-12-09 16.79 17.02 16.66 16.79 581302
2024-12-10 16.65 16.81 16.39 16.41 504899
2024-12-11 16.57 16.69 16.37 16.52 483212
2024-12-12 16.43 16.57 16.21 16.39 1184125
2024-12-13 16.28 16.41 15.98 16.23 811446
2024-12-16 16.21 16.34 16.00 16.25 846301
2024-12-17 16.11 16.21 15.63 16.14 1113271
2024-12-18 16.25 16.25 14.84 14.94 1184677
2024-12-19 15.05 15.35 14.53 14.61 1579472
2024-12-20 14.45 14.84 14.37 14.46 7852914
2024-12-23 14.55 14.66 14.08 14.18 1080332
2024-12-24 14.26 14.39 14.05 14.26 438545
2024-12-26 14.06 14.50 13.90 14.46 941738
2024-12-27 14.30 14.53 14.13 14.44 787747
2024-12-30 14.33 14.61 14.10 14.42 852881
2024-12-31 14.56 14.74 14.46 14.61 614725
2025-01-02 14.69 14.98 14.44 14.59 887965
2025-01-03 14.59 14.74 14.40 14.73 1063549
2025-01-06 14.77 15.06 14.72 14.82 1180818
2025-01-07 14.82 14.98 14.59 14.96 1156520
2025-01-08 14.80 15.37 14.66 15.22 1240580
2025-01-10 15.00 15.25 14.85 15.10 1289008
2025-01-13 15.01 15.59 14.96 15.58 937993
2025-01-14 15.75 16.03 15.58 15.96 670847
2025-01-15 16.66 16.71 16.37 16.63 1008421
2025-01-16 16.60 16.91 16.38 16.84 874937
2025-01-17 17.30 17.31 16.97 17.07 938401
2025-01-21 17.27 17.48 17.05 17.08 714222
2025-01-22 17.00 17.36 17.00 17.18 1213093
2025-01-23 17.10 17.55 17.00 17.41 664393
2025-01-24 17.37 17.51 17.25 17.38 696304
2025-01-27 17.45 18.15 17.45 17.93 887051
2025-01-28 17.78 18.05 17.39 17.47 674347
2025-01-29 17.35 17.83 17.34 17.40 706396
2025-01-30 17.50 18.06 17.50 17.82 889551
2025-01-31 17.66 17.71 17.27 17.32 791672
2025-02-03 16.95 17.25 16.72 17.08 1731078
2025-02-04 16.99 17.64 16.82 17.04 715328
2025-02-05 17.20 17.39 17.05 17.14 668971
2025-02-06 17.27 17.29 16.99 17.21 597282
2025-02-07 17.17 17.19 16.67 16.68 766358
2025-02-10 16.81 16.84 16.60 16.79 547261
2025-02-11 16.71 17.09 16.71 16.74 615020
2025-02-12 16.25 16.68 16.14 16.60 683375
2025-02-13 16.75 16.77 16.58 16.63 399541
2025-02-14 16.75 16.95 16.70 16.88 567104
2025-02-18 16.71 16.86 16.05 16.23 1098870
2025-02-19 14.38 15.95 14.03 15.27 3614956
2025-02-20 15.16 15.32 14.71 14.76 1855570
2025-02-21 14.91 14.91 14.09 14.30 2165223
2025-02-24 14.27 14.74 13.90 14.70 1661859
2025-02-25 14.78 15.06 14.28 14.36 1538260
2025-02-26 14.50 14.95 14.36 14.49 1037349
2025-02-27 14.30 14.41 13.85 13.86 1526421
2025-02-28 13.85 14.16 13.80 13.99 1363441
2025-03-03 13.98 14.08 13.19 13.19 1359916
2025-03-04 12.99 13.53 12.68 13.11 1856441
2025-03-05 13.10 13.51 12.95 13.37 1336643
2025-03-06 13.33 13.85 13.25 13.79 1505186
2025-03-07 13.82 13.97 13.67 13.78 971317
2025-03-10 13.63 14.10 13.50 13.73 973853
2025-03-11 13.85 13.96 13.33 13.44 957088
2025-03-12 13.43 13.57 13.26 13.45 928871
2025-03-13 13.48 13.66 12.91 13.00 1166597
2025-03-14 13.17 13.57 13.03 13.39 1084555
2025-03-17 13.35 13.54 13.24 13.39 821144
2025-03-18 13.94 14.09 13.58 13.78 1134045
2025-03-19 13.68 14.13 13.68 14.05 733805
2025-03-20 13.87 14.23 13.77 13.80 782399
2025-03-21 13.60 13.69 13.28 13.35 3185279
2025-03-24 13.64 14.01 13.55 13.72 767333
2025-03-25 13.60 13.76 13.38 13.49 754991
2025-03-26 13.49 13.77 13.38 13.53 717831
2025-03-27 13.45 13.62 13.39 13.51 636395
2025-03-28 13.41 13.48 12.96 13.10 646062
2025-03-31 12.94 13.22 12.72 13.06 835198
2025-04-01 12.99 13.28 12.88 13.00 617585
2025-04-02 12.79 13.52 12.79 13.48 521979
2025-04-03 12.71 12.84 12.18 12.30 1035848
2025-04-04 11.75 12.57 11.64 12.51 1154403
2025-04-07 11.94 12.73 11.69 11.82 1638722
2025-04-08 12.24 12.30 10.95 11.13 1384988
2025-04-09 11.02 12.41 10.84 12.21 1212767
2025-04-10 11.86 12.07 11.40 11.76 1118288
2025-04-11 11.62 12.23 11.49 12.23 1351295
2025-04-14 12.16 12.20 11.66 11.83 1043966
2025-04-15 11.77 12.01 11.55 11.57 1093298
2025-04-16 11.51 11.63 11.19 11.39 1332886
2025-04-17 11.41 11.69 11.39 11.63 846558
2025-04-21 11.43 11.52 10.88 11.05 734692
2025-04-22 11.22 11.49 11.04 11.39 824315
2025-04-23 11.76 11.97 11.43 11.46 725331
2025-04-24 11.55 11.93 11.47 11.85 731260
2025-04-25 11.78 11.90 11.68 11.84 594922
2025-04-28 11.86 12.00 11.74 11.87 701519
2025-04-29 11.80 12.13 11.67 12.08 648389
2025-04-30 11.93 12.20 11.66 12.15 1016337
2025-05-01 12.24 12.38 12.01 12.11 791889
2025-05-02 12.24 12.53 12.19 12.49 427638
2025-05-05 12.36 12.45 12.24 12.24 496342
2025-05-06 12.10 12.21 11.89 11.98 958438
2025-05-07 11.10 11.33 10.07 10.09 4280410
2025-05-08 10.27 10.48 10.17 10.35 3006016
2025-05-09 10.40 10.44 9.78 9.87 1829938
2025-05-12 10.40 11.09 10.05 11.05 1934435
2025-05-13 11.23 11.45 10.95 11.16 1601363
2025-05-14 11.15 11.21 10.84 10.87 1372796
2025-05-15 10.87 11.13 10.72 11.10 886441
2025-05-16 11.14 11.33 11.05 11.17 757881
2025-05-19 10.87 11.06 10.87 11.00 679310
2025-05-20 11.01 11.11 10.89 10.91 778479
2025-05-21 10.67 10.70 10.02 10.10 1253798
2025-05-22 10.04 10.09 9.77 9.95 1291553
2025-05-23 9.71 9.81 9.63 9.80 834011
2025-05-27 9.95 10.19 9.82 10.14 995449
2025-05-28 10.11 10.19 10.03 10.12 687473
2025-05-29 10.23 10.38 10.10 10.27 597086
2025-05-30 10.18 10.27 10.09 10.20 954190
2025-06-02 10.12 10.18 9.66 9.82 810422
2025-06-03 9.86 10.21 9.71 10.20 774512
2025-06-04 10.26 10.33 10.13 10.25 926652
2025-06-05 10.22 10.41 10.15 10.33 789051
2025-06-06 10.56 10.61 10.31 10.40 505313
2025-06-09 10.56 10.65 10.42 10.60 588824
2025-06-10 10.70 11.02 10.60 10.93 755216
2025-06-11 11.10 11.10 10.50 10.53 633446
2025-06-12 10.42 10.60 10.12 10.52 598489
2025-06-13 10.28 10.53 9.94 10.07 899679
2025-06-16 10.31 10.31 9.92 10.21 919109
2025-06-17 10.11 10.35 9.90 9.90 880069
2025-06-18 9.92 10.17 9.86 9.98 623195
2025-06-20 10.06 10.25 10.06 10.19 2621430
2025-06-23 10.20 10.60 10.13 10.59 640133
2025-06-24 10.76 11.07 10.70 10.91 753073
2025-06-25 10.85 10.87 10.71 10.75 945219
2025-06-26 10.83 10.93 10.72 10.85 943067
2025-06-27 10.92 11.02 10.56 10.77 2216910
2025-06-30 10.86 10.99 10.69 10.93 1111383
2025-07-01 10.80 12.06 10.79 11.69 1164612
2025-07-02 11.68 11.94 11.54 11.82 1250701
2025-07-03 11.85 11.92 11.52 11.60 467270
2025-07-07 11.51 11.74 11.26 11.35 858143
2025-07-08 11.34 11.66 11.23 11.40 842350
2025-07-09 11.45 11.66 11.41 11.63 636720
2025-07-10 11.61 12.31 11.52 12.06 1292453
2025-07-11 11.86 11.99 11.70 11.79 482306
2025-07-14 11.69 11.86 11.41 11.61 505527
2025-07-15 11.71 11.77 11.13 11.15 926302
2025-07-16 11.24 11.33 11.02 11.25 817272
2025-07-17 11.27 11.52 11.20 11.43 639412
2025-07-18 11.48 11.50 11.15 11.29 639471
2025-07-21 11.45 11.58 11.06 11.08 596572
2025-07-22 11.23 11.78 11.16 11.70 665457
2025-07-23 11.91 12.00 11.72 11.81 576366
2025-07-24 11.76 11.87 11.60 11.64 483866
2025-07-25 11.76 11.95 11.68 11.87 599457
2025-07-28 11.91 11.96 11.68 11.68 662820
2025-07-29 11.66 11.78 11.50 11.54 568946
2025-07-30 11.52 11.56 11.11 11.26 622056
2025-07-31 11.02 11.25 10.95 11.03 643130
2025-08-01 10.99 11.10 10.76 11.05 794248
2025-08-04 11.07 11.28 11.04 11.25 632468
2025-08-05 11.22 11.49 11.22 11.33 744018
2025-08-06 11.60 12.62 11.54 12.38 8042015
2025-08-07 12.95 12.99 11.75 11.98 3742859
2025-08-08 12.15 12.15 11.75 11.91 2184687
2025-08-11 12.03 12.12 11.55 11.75 2623073
2025-08-12 11.92 12.61 11.81 12.47 3180475
2025-08-13 12.55 13.33 12.51 13.28 3217945
2025-08-14 12.91 13.14 12.57 12.71 1047667
2025-08-15 12.81 12.81 12.41 12.52 1509440
2025-08-18 12.53 12.63 12.35 12.46 1294151
2025-08-19 12.65 13.02 12.54 12.73 1626579
2025-08-20 12.73 12.76 12.24 12.30 983385
2025-08-21 12.11 12.30 12.01 12.27 1008843
2025-08-22 12.39 13.30 12.29 13.22 1264121
2025-08-25 13.06 13.30 13.05 13.20 1645276
2025-08-26 13.13 13.35 12.99 13.28 1962725
2025-08-27 13.19 13.36 12.95 13.08 895617
2025-08-28 13.20 13.20 12.69 12.80 1016883
2025-08-29 12.85 12.88 12.57 12.71 772894
2025-09-02 12.50 12.74 12.46 12.67 1551150
2025-09-03 12.65 12.75 12.38 12.49 1805283
2025-09-04 12.64 13.14 12.47 13.06 1725741
2025-09-05 13.26 13.83 13.23 13.51 2005963
2025-09-08 13.39 13.47 13.09 13.41 1579369
2025-09-09 13.27 13.30 12.66 12.80 1820125
2025-09-10 12.76 13.06 12.73 12.82 1378207
2025-09-11 12.99 13.50 12.88 13.49 1112408
2025-09-12 13.33 13.54 13.14 13.46 1829045

Explore More About MBC

Coins representing dividend payouts and trends

MBC Dividend History

Discover MasterBrand Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MBC Stock Split History

Discover MasterBrand Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MBC Historical Prices

Explore MasterBrand Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.