MBC - MasterBrand Inc
10.35
0.260 2.512%
Share volume: 3,005,976
Last Updated: 05-08-2025
Consumer Goods/Household Furniture:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$10.09
0.26
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $10.27 | $10.27 | $10.48 | $10.48 | $10.17 | $10.17 | $10.35 | $10.35 | 3,005,976 | $3,005,976.00 |
| 05-07-2025 | $11.10 | $11.10 | $11.33 | $11.33 | $10.07 | $10.07 | $10.09 | $10.09 | 4,280,410 | $4,280,410.00 |
| 05-06-2025 | $12.10 | $12.10 | $12.21 | $12.21 | $11.89 | $11.89 | $11.98 | $11.98 | 958,438 | $958,438.00 |
| 05-05-2025 | $12.36 | $12.36 | $12.45 | $12.45 | $12.24 | $12.24 | $12.24 | $12.24 | 496,342 | $496,342.00 |
| 05-02-2025 | $12.24 | $12.24 | $12.53 | $12.53 | $12.19 | $12.19 | $12.49 | $12.49 | 427,638 | $427,638.00 |
| 05-01-2025 | $12.24 | $12.24 | $12.38 | $12.38 | $12.01 | $12.01 | $12.11 | $12.11 | 791,889 | $791,889.00 |
| 04-30-2025 | $11.93 | $11.93 | $12.20 | $12.20 | $11.66 | $11.66 | $12.15 | $12.15 | 1,016,337 | $1,016,337.00 |
| 04-29-2025 | $11.80 | $11.80 | $12.13 | $12.13 | $11.67 | $11.67 | $12.08 | $12.08 | 648,389 | $648,389.00 |
| 04-28-2025 | $11.86 | $11.86 | $12.00 | $12.00 | $11.74 | $11.74 | $11.87 | $11.87 | 701,519 | $701,519.00 |
| 04-25-2025 | $11.78 | $11.78 | $11.90 | $11.90 | $11.68 | $11.68 | $11.84 | $11.84 | 594,922 | $594,922.00 |
