MasterBrand, Inc. Common Stock (MBC)

Historical Prices For MasterBrand, Inc. Common Stock (MBC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.75	12.43	11.64	12.51	586,877	12.51
4/03/2025	12.71	12.84	12.18	12.30	1,035,848	12.30
4/02/2025	12.79	13.52	12.79	13.48	521,979	13.48
4/01/2025	12.99	13.28	12.88	13.00	617,585	13.00
3/31/2025	12.94	13.22	12.72	13.06	835,198	13.06
3/28/2025	13.41	13.48	12.96	13.10	646,062	13.10
3/27/2025	13.45	13.62	13.39	13.51	636,395	13.51
3/26/2025	13.49	13.77	13.38	13.53	717,831	13.53
3/25/2025	13.60	13.76	13.38	13.49	754,991	13.49
3/24/2025	13.64	14.01	13.55	13.72	767,333	13.72
3/21/2025	13.60	13.69	13.28	13.35	3,185,279	13.35
3/20/2025	13.87	14.23	13.77	13.80	782,399	13.80
3/19/2025	13.68	14.13	13.68	14.05	733,805	14.05
3/18/2025	13.94	14.09	13.58	13.78	1,134,045	13.78
3/17/2025	13.35	13.54	13.24	13.39	821,144	13.39
3/14/2025	13.17	13.57	13.03	13.39	1,084,555	13.39
3/13/2025	13.48	13.66	12.91	13.00	1,166,597	13.00
3/12/2025	13.43	13.57	13.26	13.45	928,871	13.45
3/11/2025	13.85	13.96	13.33	13.44	956,888	13.44
3/10/2025	13.63	14.10	13.50	13.73	973,853	13.73
3/07/2025	13.82	13.96	13.67	13.78	971,317	13.78
3/06/2025	13.33	13.85	13.25	13.79	1,505,186	13.79
3/05/2025	13.10	13.51	12.95	13.37	1,336,643	13.37
3/04/2025	12.99	13.53	12.68	13.11	1,856,441	13.11
3/03/2025	13.98	14.07	13.19	13.19	1,359,723	13.19
2/28/2025	13.85	14.16	13.80	13.99	1,363,441	13.99
2/27/2025	14.30	14.41	13.85	13.86	1,525,416	13.86
2/26/2025	14.50	14.95	14.36	14.49	1,037,349	14.49
2/25/2025	14.78	15.06	14.28	14.36	1,538,260	14.36
2/24/2025	14.27	14.74	13.90	14.70	1,661,859	14.70
2/21/2025	14.91	14.91	14.09	14.30	2,165,223	14.30
2/20/2025	15.16	15.32	14.71	14.76	1,855,570	14.76
2/19/2025	14.38	15.95	14.03	15.27	3,614,957	15.27
2/18/2025	16.71	16.86	16.05	16.23	1,098,636	16.23
2/14/2025	16.75	16.95	16.70	16.88	567,104	16.88
2/13/2025	16.75	16.77	16.57	16.63	399,541	16.63
2/12/2025	16.25	16.68	16.14	16.60	683,375	16.60
2/11/2025	16.71	17.09	16.71	16.74	615,020	16.74
2/10/2025	16.81	16.84	16.60	16.79	547,261	16.79
2/07/2025	17.17	17.19	16.67	16.68	766,358	16.68
2/06/2025	17.27	17.29	16.99	17.21	597,282	17.21
2/05/2025	17.20	17.39	17.05	17.14	668,971	17.14
2/04/2025	16.99	17.64	16.82	17.04	715,328	17.04
2/03/2025	16.95	17.25	16.72	17.08	1,730,978	17.08
1/31/2025	17.66	17.71	17.27	17.32	791,672	17.32
1/30/2025	17.50	18.06	17.50	17.82	889,551	17.82
1/29/2025	17.35	17.83	17.34	17.40	706,396	17.40
1/28/2025	17.78	18.05	17.39	17.47	674,347	17.47
1/27/2025	17.45	18.15	17.45	17.93	887,051	17.93
1/24/2025	17.37	17.50	17.25	17.38	696,304	17.38
1/23/2025	17.10	17.55	17.00	17.41	664,393	17.41
1/22/2025	17.00	17.36	17.00	17.18	1,213,093	17.18
1/21/2025	17.27	17.48	17.05	17.08	714,222	17.08
1/17/2025	17.30	17.31	16.97	17.07	938,401	17.07
1/16/2025	16.60	16.91	16.38	16.84	853,860	16.84
1/15/2025	16.66	16.71	16.37	16.63	1,008,420	16.63
1/14/2025	15.75	16.03	15.58	15.96	670,847	15.96
1/13/2025	15.01	15.59	14.96	15.58	937,993	15.58
1/10/2025	15.00	15.25	14.85	15.10	1,289,008	15.10
1/08/2025	14.80	15.37	14.66	15.22	1,240,580	15.22
1/07/2025	14.82	14.98	14.59	14.96	1,156,514	14.96
1/06/2025	14.77	15.06	14.72	14.82	1,180,818	14.82