MasterBrand, Inc. Common Stock (NY:MBC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	10.80	12.06	10.79	11.69	1,164,612	+0.76(+6.95%)
Jun 30, 2025	10.86	10.98	10.69	10.93	1,111,383	+0.16(+1.49%)
Jun 27, 2025	10.92	11.02	10.56	10.77	2,216,910	-0.08(-0.74%)
Jun 26, 2025	10.83	10.93	10.72	10.85	943,067	+0.10(+0.93%)
Jun 25, 2025	10.85	10.87	10.71	10.75	945,219	-0.16(-1.47%)
Jun 24, 2025	10.76	11.07	10.70	10.91	753,073	+0.32(+3.02%)
Jun 23, 2025	10.20	10.60	10.13	10.59	640,133	+0.40(+3.93%)
Jun 20, 2025	10.06	10.25	10.06	10.19	2,621,430	+0.21(+2.10%)
Jun 18, 2025	9.920	10.17	9.855	9.980	623,195	+0.08(+0.81%)
Jun 17, 2025	10.11	10.35	9.895	9.900	880,069	-0.31(-3.04%)
Jun 16, 2025	10.31	10.31	9.915	10.21	919,109	+0.14(+1.39%)
Jun 13, 2025	10.28	10.53	9.940	10.07	899,679	-0.45(-4.28%)
Jun 12, 2025	10.42	10.60	10.12	10.52	598,489	-0.01(-0.09%)
Jun 11, 2025	11.10	11.10	10.50	10.53	633,446	-0.40(-3.66%)
Jun 10, 2025	10.70	11.02	10.60	10.93	754,964	+0.33(+3.11%)
Jun 09, 2025	10.56	10.65	10.42	10.60	588,824	+0.20(+1.92%)
Jun 06, 2025	10.56	10.61	10.31	10.40	505,313	+0.07(+0.68%)
Jun 05, 2025	10.22	10.41	10.14	10.33	789,051	+0.08(+0.78%)
Jun 04, 2025	10.26	10.33	10.13	10.25	926,652	+0.05(+0.49%)
Jun 03, 2025	9.860	10.21	9.710	10.20	774,512	+0.38(+3.87%)
Jun 02, 2025	10.12	10.18	9.660	9.820	810,421	-0.38(-3.73%)
May 30, 2025	10.18	10.27	10.09	10.20	957,980	-0.07(-0.68%)
May 29, 2025	10.23	10.38	10.10	10.27	597,086	+0.15(+1.48%)
May 28, 2025	10.11	10.19	10.03	10.12	687,454	-0.02(-0.20%)
May 27, 2025	9.950	10.19	9.820	10.14	995,449	+0.34(+3.47%)
May 23, 2025	9.710	9.805	9.630	9.800	834,011	-0.15(-1.51%)
May 22, 2025	10.04	10.09	9.770	9.950	1,291,553	-0.15(-1.49%)
May 21, 2025	10.67	10.70	10.02	10.10	1,253,793	-0.81(-7.42%)
May 20, 2025	11.01	11.11	10.89	10.91	778,479	-0.09(-0.82%)
May 19, 2025	10.87	11.06	10.87	11.00	679,310	-0.17(-1.52%)
May 16, 2025	11.14	11.33	11.05	11.17	757,882	+0.07(+0.63%)
May 15, 2025	10.87	11.13	10.72	11.10	886,441	+0.23(+2.12%)
May 14, 2025	11.15	11.21	10.84	10.87	1,372,796	-0.29(-2.60%)
May 13, 2025	11.23	11.45	10.95	11.16	1,601,363	+0.11(+1.00%)
May 12, 2025	10.40	11.09	10.05	11.05	1,934,436	+1.18(+11.96%)
May 09, 2025	10.40	10.44	9.780	9.870	1,829,938	-0.48(-4.64%)
May 08, 2025	10.27	10.48	10.17	10.35	3,006,016	+0.26(+2.58%)
May 07, 2025	11.10	11.33	10.07	10.09	4,280,400	-1.89(-15.78%)
May 06, 2025	12.10	12.21	11.89	11.98	958,110	-0.26(-2.12%)
May 05, 2025	12.36	12.45	12.24	12.24	496,342	-0.25(-2.00%)
May 02, 2025	12.24	12.53	12.19	12.49	427,638	+0.38(+3.14%)