Skip to main content
MBC logo

MasterBrand, Inc.

MBCNYSEConsumer DiscretionaryFurnishings, Fixtures & Appliances

$6.68Today:- (-)1Y −43.42%

As of Oct 26, 2026 close

Market cap
$1.03B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.17$13.96
Volume (live)
-
Avg. volume (3M)
3.22M

MasterBrand (MBC) Historical Stock Prices

Analyze MasterBrand (MBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MasterBrand (MBC) Interactive Price Chart

Interactive historical price chart showing MasterBrand stock price movements and trends across multiple time periods.

Loading chart...

MBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.917.006.576.686.682.82M
Oct 23, 20267.237.337.087.307.301.64M
Oct 22, 20266.767.406.717.357.352.24M
Oct 21, 20266.726.786.586.766.762.24M
Oct 20, 20266.476.826.476.696.692.58M
Oct 19, 20266.776.826.416.436.431.94M
Oct 16, 20266.857.046.706.766.761.98M
Oct 15, 20266.636.956.636.846.843.05M
Oct 14, 20266.516.546.176.466.465.34M
Oct 13, 20266.496.786.466.666.662.51M
Oct 12, 20266.536.636.366.436.432.27M
Oct 9, 20266.837.006.486.616.612.35M
Oct 8, 20266.856.966.696.936.932.91M
Oct 7, 20266.976.976.686.936.932.64M
Oct 6, 20267.087.166.987.107.101.29M
Oct 5, 20266.987.076.866.986.982.89M
Oct 2, 20267.237.296.997.027.022.02M
Oct 1, 20267.007.096.687.017.012.27M
Sep 30, 20267.077.156.847.007.005.14M
Sep 29, 20266.987.016.846.976.974.08M
Sep 28, 20267.077.206.796.966.963.80M
Sep 25, 20267.137.397.067.237.232.00M
Sep 24, 20267.137.266.947.117.113.59M
Sep 23, 20266.957.376.957.217.213.60M
Sep 22, 20267.047.456.957.247.243.20M
Sep 21, 20266.726.976.576.826.823.90M
Sep 18, 20266.576.666.276.626.6210.40M
Sep 17, 20266.846.916.406.556.554.97M
Sep 16, 20267.067.136.556.646.643.41M
Sep 15, 20267.107.106.846.996.993.61M
Sep 14, 20267.257.437.047.107.103.66M
Sep 11, 20267.587.587.337.437.431.91M
Sep 10, 20267.677.727.277.437.432.36M
Sep 9, 20268.128.187.797.807.801.47M
Sep 8, 20268.508.888.158.168.161.17M
Sep 4, 20268.138.678.138.518.511.56M
Sep 3, 20268.288.418.108.178.171.30M
Sep 2, 20267.998.327.988.168.162.79M
Sep 1, 20268.158.257.827.967.962.59M
Aug 31, 20268.478.478.208.258.252.47M
Aug 28, 20268.758.878.498.638.631.33M
Aug 27, 20268.778.928.648.668.661.18M
Aug 26, 20269.109.128.808.848.841.42M
Aug 25, 20269.389.448.909.059.051.38M
Aug 24, 20269.199.379.109.329.321.25M
Aug 21, 20269.179.239.029.119.111.51M
Aug 20, 20269.139.259.019.149.141.26M
Aug 19, 20268.979.548.969.389.382.67M
Aug 18, 20268.969.058.758.858.851.58M
Aug 17, 20269.079.148.848.998.991.45M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.