Free Trial

MasterBrand (MBC) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free MBC Stock Alerts
$16.91
-0.18 (-1.05%)
(As of 03:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MasterBrand Stock Price Performance

5 Day
Performance
+1.14%
1 Month
Performance
-3.65%
3 Month
Performance
+11.99%
6 Month
Performance
+32.73%
Year-To-Date
Performance
+13.87%
1 Year
Performance
+65.14%
Receive MBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MasterBrand and its competitors with MarketBeat's FREE daily newsletter

Ad Small Cap Sniper
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!
Learn how this American company is leading the lithium-ion revolution

MBC Stock Chart for Tuesday, May, 14, 2024

MBC Chart by TradingView

MasterBrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$16.85$17.10
+1.48%		$17.17$16.82759,396 shs$2.17 billion
05/10/2024$16.72$16.85
+0.78%		$16.92$16.61599,429 shs$2.14 billion
05/09/2024$16.41$16.72
+1.89%		$16.79$16.40697,333 shs$2.13 billion
05/08/2024$17.48$16.41
-6.12%		$17.35$15.891.30 million shs$2.09 billion
05/07/2024$17.75$17.48
-1.52%		$17.78$17.38966,021 shs$2.22 billion
05/06/2024$17.28$17.75
+2.72%		$17.81$17.43503,534 shs$2.26 billion
05/03/2024$16.99$17.29
+1.74%		$17.54$17.15621,674 shs$2.20 billion
05/02/2024$16.74$16.99
+1.52%		$17.01$16.71490,398 shs$2.16 billion
05/01/2024$16.67$16.74
+0.39%		$17.15$16.52602,691 shs$2.13 billion
04/30/2024$17.14$16.67
-2.74%		$17.05$16.65500,804 shs$2.12 billion
04/29/2024$17.04$17.14
+0.59%		$17.38$17.00661,261 shs$2.18 billion
04/26/2024$16.76$17.04
+1.67%		$17.19$16.74369,876 shs$2.17 billion
04/25/2024$16.88$16.76
-0.71%		$16.84$16.33913,276 shs$2.13 billion
04/24/2024$17.37$16.88
-2.82%		$17.55$16.72821,548 shs$2.14 billion
04/23/2024$16.81$17.37
+3.33%		$17.46$16.85836,814 shs$2.21 billion
04/22/2024$16.63$16.81
+1.08%		$16.93$16.54429,915 shs$2.13 billion
04/19/2024$16.53$16.63
+0.60%		$16.75$16.39639,085 shs$2.11 billion
04/18/2024$16.48$16.53
+0.30%		$16.91$16.52484,598 shs$2.10 billion
04/17/2024$16.96$16.48
-2.83%		$17.18$16.38695,596 shs$2.09 billion
04/16/2024$17.23$16.96
-1.57%		$17.15$16.80571,298 shs$2.15 billion
04/15/2024$17.55$17.23
-1.82%		$17.87$17.11612,660 shs$2.19 billion
04/12/2024$17.86$17.55
-1.74%		$17.85$17.46558,347 shs$2.23 billion
04/11/2024$17.51$17.86
+2.00%		$17.88$17.52535,789 shs$2.27 billion
04/10/2024$18.26$17.51
-4.11%		$17.91$17.39871,382 shs$2.22 billion
04/09/2024$18.68$18.26
-2.25%		$18.77$17.92566,709 shs$2.32 billion
04/08/2024$18.67$18.68
+0.05%		$18.90$18.66969,555 shs$2.37 billion
04/05/2024$18.42$18.67
+1.36%		$19.01$18.45986,212 shs$2.37 billion
04/04/2024$18.45$18.42
-0.16%		$18.89$18.39557,729 shs$2.34 billion
04/03/2024$18.06$18.45
+2.16%		$18.47$18.05624,912 shs$2.34 billion
04/02/2024$18.38$18.06
-1.74%		$18.17$17.82810,280 shs$2.29 billion
04/01/2024$18.74$18.38
-1.92%		$18.87$18.33669,309 shs$2.33 billion
03/29/2024$18.74$18.74$19.07$18.70958,443 shs$2.38 billion
03/28/2024$18.84$18.74
-0.53%		$19.07$18.70958,397 shs$2.38 billion
03/27/2024$18.86$18.84
-0.11%		$19.06$18.65768,191 shs$2.39 billion
03/26/2024$18.55$18.86
+1.67%		$19.03$18.611.02 million shs$2.40 billion
03/25/2024$18.61$18.55
-0.32%		$18.77$18.43730,968 shs$2.36 billion
03/22/2024$18.59$18.61
+0.11%		$18.77$18.39753,102 shs$2.36 billion
03/21/2024$18.30$18.59
+1.58%		$18.67$18.291.12 million shs$2.36 billion
03/20/2024$18.01$18.30
+1.61%		$18.42$17.82871,729 shs$2.32 billion
03/19/2024$17.93$18.01
+0.45%		$18.15$17.84924,649 shs$2.29 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/18/2024$18.03$17.93
-0.55%		$18.13$17.831.58 million shs$2.28 billion
03/15/2024$17.86$17.99
+0.76%		$18.10$17.6115.72 million shs$2.28 billion
03/14/2024$18.00$17.86
-0.81%		$18.03$17.561.62 million shs$2.27 billion
03/13/2024$17.88$18.00
+0.67%		$18.03$17.781.06 million shs$2.29 billion
03/12/2024$17.76$17.88
+0.68%		$17.94$17.54878,822 shs$2.27 billion
03/11/2024$18.02$17.76
-1.44%		$17.89$17.62697,423 shs$2.26 billion
03/08/2024$17.83$18.02
+1.04%		$18.56$17.931.38 million shs$2.29 billion
03/07/2024$17.28$17.83
+3.18%		$17.86$17.371.08 million shs$2.26 billion
03/06/2024$17.14$17.28
+0.82%		$17.56$17.161.13 million shs$2.19 billion
03/05/2024$17.33$17.14
-1.10%		$17.43$17.011.11 million shs$2.18 billion
03/04/2024$17.70$17.33
-2.09%		$17.97$17.32903,254 shs$2.20 billion
03/01/2024$17.30$17.70
+2.31%		$17.74$17.101.77 million shs$2.25 billion
02/29/2024$16.70$17.30
+3.59%		$17.37$16.631.67 million shs$2.19 billion
02/28/2024$16.57$16.70
+0.78%		$17.18$16.351.95 million shs$2.12 billion
02/27/2024$15.45$16.57
+7.25%		$17.61$15.722.51 million shs$2.10 billion
02/26/2024$15.39$15.45
+0.39%		$15.49$15.26736,159 shs$1.96 billion
02/23/2024$15.39$15.37
-0.10%		$15.54$15.27982,558 shs$1.95 billion
02/22/2024$15.34$15.39
+0.29%		$15.61$15.211.23 million shs$1.95 billion
02/21/2024$15.20$15.34
+0.92%		$15.38$15.08680,047 shs$1.94 billion
02/20/2024$15.28$15.20
-0.52%		$15.22$14.90753,415 shs$1.93 billion
02/19/2024$15.28$15.28$15.33$14.95808,300 shs$1.94 billion
02/16/2024$15.31$15.29
-0.16%		$15.33$14.95808,400 shs$1.94 billion
02/15/2024$15.10$15.31
+1.39%		$15.31$14.961.14 million shs$1.94 billion
02/14/2024$14.58$15.10
+3.57%		$15.14$14.67737,469 shs$1.91 billion
02/13/2024$14.99$14.58
-2.74%		$14.85$14.251.08 million shs$1.85 billion

Related Companies:
This page (NYSE:MBC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals