MasterBrand, Inc. Common Stock (MBC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.84	13.15	12.74	12.99	1,084,638	12.99
10/22/2025	12.75	13.00	12.62	12.85	1,106,748	12.85
10/21/2025	12.78	13.19	12.63	12.82	828,307	12.82
10/20/2025	12.83	13.11	12.78	12.89	905,526	12.89
10/17/2025	12.87	13.02	12.71	12.75	1,004,795	12.75
10/16/2025	13.22	13.36	12.86	12.90	1,124,340	12.90
10/15/2025	13.16	13.37	13.02	13.22	1,175,793	13.22
10/14/2025	12.59	13.11	12.40	13.08	1,232,150	13.08
10/13/2025	12.86	12.98	12.68	12.68	1,140,673	12.68
10/10/2025	13.13	13.32	12.65	12.70	1,751,672	12.70
10/09/2025	13.26	13.32	13.05	13.16	1,922,438	13.16
10/08/2025	12.91	13.49	13.30	13.30	1,468,671	13.30
10/07/2025	13.10	13.19	12.78	12.84	1,455,917	12.84
10/06/2025	13.33	13.47	13.04	13.05	1,039,473	13.05
10/03/2025	13.41	13.61	13.26	13.29	894,070	13.29
10/02/2025	13.09	13.45	13.09	13.39	1,218,139	13.39
10/01/2025	13.19	13.26	12.96	13.09	1,157,432	13.09
9/30/2025	13.35	13.41	12.89	13.17	1,295,893	13.17
9/29/2025	13.80	13.80	13.31	13.45	1,622,526	13.45
9/26/2025	13.70	13.95	13.35	13.67	2,141,095	13.67
9/25/2025	12.88	13.02	12.71	12.89	1,310,842	12.89
9/24/2025	12.94	13.10	12.85	12.96	926,660	12.96
9/23/2025	12.99	13.17	12.92	13.04	939,670	13.04
9/22/2025	13.15	13.20	12.71	12.91	1,906,703	12.91
9/19/2025	13.47	13.47	12.96	13.10	2,786,629	13.10
9/18/2025	13.38	13.82	13.29	13.43	1,959,946	13.43
9/17/2025	13.71	14.22	13.20	13.27	2,907,851	13.27
9/16/2025	13.82	13.95	13.60	13.66	2,004,123	13.66
9/15/2025	13.55	13.74	13.36	13.73	1,343,416	13.73
9/12/2025	13.33	13.54	13.14	13.46	1,829,045	13.46
9/11/2025	12.99	13.50	12.88	13.49	1,112,408	13.49
9/10/2025	12.76	13.06	12.72	12.82	1,378,207	12.82
9/09/2025	13.27	13.30	12.65	12.80	1,820,125	12.80
9/08/2025	13.39	13.46	13.09	13.41	1,579,469	13.41
9/05/2025	13.26	13.83	13.22	13.51	2,005,963	13.51
9/04/2025	12.64	13.14	12.47	13.06	1,725,741	13.06
9/03/2025	12.65	12.75	12.38	12.49	1,805,283	12.49
9/02/2025	12.50	12.74	12.46	12.67	1,551,150	12.67
8/29/2025	12.85	12.88	12.57	12.71	772,894	12.71
8/28/2025	13.20	13.20	12.69	12.80	1,016,883	12.80
8/27/2025	13.19	13.36	12.95	13.08	895,617	13.08
8/26/2025	13.13	13.35	12.99	13.28	1,962,722	13.28
8/25/2025	13.06	13.30	13.05	13.20	1,645,265	13.20
8/22/2025	12.39	13.30	12.29	13.22	1,264,121	13.22
8/21/2025	12.11	12.30	12.01	12.27	1,008,843	12.27
8/20/2025	12.73	12.76	12.24	12.30	983,385	12.30
8/19/2025	12.65	13.02	12.54	12.73	1,626,579	12.73
8/18/2025	12.53	12.63	12.35	12.46	1,294,151	12.46
8/15/2025	12.81	12.81	12.41	12.52	1,509,440	12.52
8/14/2025	12.91	13.14	12.57	12.71	1,047,667	12.71
8/13/2025	12.55	13.33	12.51	13.28	3,217,945	13.28
8/12/2025	11.92	12.61	11.80	12.47	3,180,475	12.47
8/11/2025	12.03	12.12	11.55	11.75	2,623,073	11.75
8/08/2025	12.15	12.15	11.75	11.91	2,184,687	11.91
8/07/2025	12.95	12.99	11.75	11.98	3,742,859	11.98
8/06/2025	11.60	12.62	11.54	12.38	8,041,861	12.38
8/05/2025	11.22	11.49	11.22	11.33	744,018	11.33
8/04/2025	11.07	11.28	11.04	11.25	632,468	11.25
8/01/2025	10.99	11.10	10.76	11.05	794,248	11.05
7/31/2025	11.02	11.25	10.95	11.03	643,130	11.03
7/30/2025	11.52	11.56	11.11	11.26	622,056	11.26
7/29/2025	11.66	11.78	11.50	11.54	568,897	11.54
7/28/2025	11.91	11.96	11.68	11.68	662,820	11.68
7/25/2025	11.76	11.95	11.68	11.87	599,457	11.87
7/24/2025	11.76	11.87	11.60	11.64	483,866	11.64