Free Trial

MasterBrand (MBC) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free MBC Stock Alerts
$16.40
-0.55 (-3.24%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MasterBrand Stock Price Performance

5 Day
Performance
-2.67%
1 Month
Performance
-3.30%
3 Month
Performance
+7.29%
6 Month
Performance
+28.73%
Year-To-Date
Performance
+10.44%
1 Year
Performance
+53.41%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

MBC Stock Chart for Thursday, May, 16, 2024

MBC Chart by TradingView

MasterBrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$16.94$16.40
-3.19%		$16.87$16.37499,825 shs$2.08 billion
05/15/2024$16.94$16.94$17.22$16.88911,604 shs$2.15 billion
05/14/2024$17.10$16.94
-0.94%		$17.31$16.85792,536 shs$2.15 billion
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
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
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
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

Related Companies:
This page (NYSE:MBC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
How Biden has already won 2024
Porter & Company