MBC - MasterBrand, Inc.
13.44
-0.290 -2.158%
Share volume: 879,240
Last Updated: 03-11-2025
Consumer Goods/Household Furniture:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.73
-0.29
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $13.85 | $13.85 | $13.96 | $13.96 | $13.33 | $13.33 | $13.44 | $13.44 | 879,240 | $879,240.00 |
| 03-10-2025 | $13.63 | $13.63 | $14.10 | $14.10 | $13.50 | $13.50 | $13.73 | $13.73 | 973,853 | $973,853.00 |
| 03-07-2025 | $13.82 | $13.82 | $13.97 | $13.97 | $13.67 | $13.67 | $13.78 | $13.78 | 971,317 | $971,317.00 |
| 03-06-2025 | $13.33 | $13.33 | $13.85 | $13.85 | $13.25 | $13.25 | $13.79 | $13.79 | 1,505,186 | $1,505,186.00 |
| 03-05-2025 | $13.10 | $13.10 | $13.51 | $13.51 | $12.95 | $12.95 | $13.37 | $13.37 | 1,336,643 | $1,336,643.00 |
| 03-04-2025 | $12.99 | $12.99 | $13.53 | $13.53 | $12.68 | $12.68 | $13.11 | $13.11 | 1,856,441 | $1,856,441.00 |
| 03-03-2025 | $13.98 | $13.98 | $14.08 | $14.08 | $13.19 | $13.19 | $13.19 | $13.19 | 1,359,916 | $1,359,916.00 |
| 02-28-2025 | $13.85 | $13.85 | $14.16 | $14.16 | $13.80 | $13.80 | $13.99 | $13.99 | 1,363,441 | $1,361,353.00 |
| 02-27-2025 | $14.30 | $14.30 | $14.41 | $14.41 | $13.85 | $13.85 | $13.86 | $13.86 | 1,526,421 | $1,526,421.00 |
| 02-26-2025 | $14.50 | $14.50 | $14.95 | $14.95 | $14.36 | $14.36 | $14.49 | $14.49 | 1,037,349 | $1,037,349.00 |