MasterBrand (MBC) Stock Chart & Stock Price History → Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad) Free MBC Stock Alerts $16.71 +0.59 (+3.66%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends MasterBrand Stock Price Performance5 Day Performance+5.76%1 Month Performance-1.65%3 Month Performance-5.59%6 Month Performance+18.76%Year-To-Date Performance+12.53%1 Year Performance+57.49% 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 Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. MBC Stock Chart for Sunday, June, 2, 2024 MBC Chart by TradingView MasterBrand Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$16.11$16.71+3.72%$16.74$16.011.05 million shs$2.12 billion05/30/2024$15.81$16.11+1.90%$16.20$15.89454,319 shs$2.05 billion05/29/2024$15.80$15.81+0.06%$15.91$15.33611,862 shs$2.01 billion05/28/2024$16.25$15.80-2.77%$16.29$15.72609,981 shs$2.01 billion05/27/2024$16.25$16.25$16.31$16.07539,600 shs$2.06 billion05/24/2024$16.15$16.25+0.62%$16.31$16.07539,650 shs$2.06 billion Get the Latest News and Ratings for MBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MasterBrand and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$16.33$16.15-1.10%$16.45$15.95547,159 shs$2.05 billion05/22/2024$16.39$16.33-0.37%$16.75$16.24803,359 shs$2.07 billion05/21/2024$16.26$16.39+0.80%$16.47$16.05849,736 shs$2.08 billion05/20/2024$16.31$16.26-0.31%$16.55$16.23438,451 shs$2.07 billion05/17/2024$16.40$16.31-0.55%$16.50$16.29388,339 shs$2.07 billion05/16/2024$16.94$16.40-3.19%$16.87$16.37499,825 shs$2.08 billion05/15/2024$16.94$16.94$17.22$16.88911,604 shs$2.15 billion05/14/2024$17.10$16.94-0.94%$17.31$16.85792,536 shs$2.15 billion05/13/2024$16.85$17.10+1.48%$17.17$16.82759,396 shs$2.17 billion05/10/2024$16.72$16.85+0.78%$16.92$16.61599,429 shs$2.14 billion05/09/2024$16.41$16.72+1.89%$16.79$16.40697,333 shs$2.13 billion05/08/2024$17.48$16.41-6.12%$17.35$15.891.30 million shs$2.09 billion05/07/2024$17.75$17.48-1.52%$17.78$17.38966,021 shs$2.22 billion05/06/2024$17.28$17.75+2.72%$17.81$17.43503,534 shs$2.26 billion05/03/2024$16.99$17.29+1.74%$17.54$17.15621,674 shs$2.20 billion05/02/2024$16.74$16.99+1.52%$17.01$16.71490,398 shs$2.16 billion05/01/2024$16.67$16.74+0.39%$17.15$16.52602,691 shs$2.13 billion04/30/2024$17.14$16.67-2.74%$17.05$16.65500,804 shs$2.12 billion04/29/2024$17.04$17.14+0.59%$17.38$17.00661,261 shs$2.18 billion04/26/2024$16.76$17.04+1.67%$17.19$16.74369,876 shs$2.17 billion04/25/2024$16.88$16.76-0.71%$16.84$16.33913,276 shs$2.13 billion04/24/2024$17.37$16.88-2.82%$17.55$16.72821,548 shs$2.14 billion04/23/2024$16.81$17.37+3.33%$17.46$16.85836,814 shs$2.21 billion04/22/2024$16.63$16.81+1.08%$16.93$16.54429,915 shs$2.13 billion04/19/2024$16.53$16.63+0.60%$16.75$16.39639,085 shs$2.11 billion04/18/2024$16.48$16.53+0.30%$16.91$16.52484,598 shs$2.10 billion04/17/2024$16.96$16.48-2.83%$17.18$16.38695,596 shs$2.09 billion04/16/2024$17.23$16.96-1.57%$17.15$16.80571,298 shs$2.15 billion04/15/2024$17.55$17.23-1.82%$17.87$17.11612,660 shs$2.19 billion04/12/2024$17.86$17.55-1.74%$17.85$17.46558,347 shs$2.23 billion04/11/2024$17.51$17.86+2.00%$17.88$17.52535,789 shs$2.27 billion04/10/2024$18.26$17.51-4.11%$17.91$17.39871,382 shs$2.22 billion04/09/2024$18.68$18.26-2.25%$18.77$17.92566,709 shs$2.32 billion04/08/2024$18.67$18.68+0.05%$18.90$18.66969,555 shs$2.37 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$18.42$18.67+1.36%$19.01$18.45986,212 shs$2.37 billion04/04/2024$18.45$18.42-0.16%$18.89$18.39557,729 shs$2.34 billion04/03/2024$18.06$18.45+2.16%$18.47$18.05624,912 shs$2.34 billion04/02/2024$18.38$18.06-1.74%$18.17$17.82810,280 shs$2.29 billion04/01/2024$18.74$18.38-1.92%$18.87$18.33669,309 shs$2.33 billion03/29/2024$18.74$18.74$19.07$18.70958,443 shs$2.38 billion03/28/2024$18.84$18.74-0.53%$19.07$18.70958,397 shs$2.38 billion03/27/2024$18.86$18.84-0.11%$19.06$18.65768,191 shs$2.39 billion03/26/2024$18.55$18.86+1.67%$19.03$18.611.02 million shs$2.40 billion03/25/2024$18.61$18.55-0.32%$18.77$18.43730,968 shs$2.36 billion03/22/2024$18.59$18.61+0.11%$18.77$18.39753,102 shs$2.36 billion03/21/2024$18.30$18.59+1.58%$18.67$18.291.12 million shs$2.36 billion03/20/2024$18.01$18.30+1.61%$18.42$17.82871,729 shs$2.32 billion03/19/2024$17.93$18.01+0.45%$18.15$17.84924,649 shs$2.29 billion03/18/2024$18.03$17.93-0.55%$18.13$17.831.58 million shs$2.28 billion03/15/2024$17.86$17.99+0.76%$18.10$17.6115.72 million shs$2.28 billion03/14/2024$18.00$17.86-0.81%$18.03$17.561.62 million shs$2.27 billion03/13/2024$17.88$18.00+0.67%$18.03$17.781.06 million shs$2.29 billion03/12/2024$17.76$17.88+0.68%$17.94$17.54878,822 shs$2.27 billion03/11/2024$18.02$17.76-1.44%$17.89$17.62697,423 shs$2.26 billion03/08/2024$17.83$18.02+1.04%$18.56$17.931.38 million shs$2.29 billion03/07/2024$17.28$17.83+3.18%$17.86$17.371.08 million shs$2.26 billion03/06/2024$17.14$17.28+0.82%$17.56$17.161.13 million shs$2.19 billion03/05/2024$17.33$17.14-1.10%$17.43$17.011.11 million shs$2.18 billion03/04/2024$17.70$17.33-2.09%$17.97$17.32903,254 shs$2.20 billion03/01/2024$17.30$17.70+2.31%$17.74$17.101.77 million shs$2.25 billion Related Companies: Ethan Allen Interiors Stock Chart Bassett Furniture Industries Stock Chart Roku Stock Chart Pearson Stock Chart Paramount Global Stock Chart Dolby Laboratories Stock Chart Amer Sports Stock Chart WillScot Mobile Mini Stock Chart Mohawk Industries Stock Chart Liberty Broadband Stock Chart Receive MBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MasterBrand and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MBC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MasterBrand, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.