Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

MasterBrand (MBC) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free MBC Stock Alerts
$16.39
+0.08 (+0.49%)
(As of 10:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

MasterBrand Stock Price Performance

5 Day
Performance
-3.25%
1 Month
Performance
-1.44%
3 Month
Performance
+7.83%
6 Month
Performance
+25.11%
Year-To-Date
Performance
+10.37%
1 Year
Performance
+50.92%
Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

MBC Stock Chart for Monday, May, 20, 2024

MBC Chart by TradingView

MasterBrand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$16.40$16.31
-0.55%		$16.50$16.29388,339 shs$2.07 billion
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$18.59$18.61
+0.11%		$18.77$18.39753,102 shs$2.36 billion
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

Related Companies:
This page (NYSE:MBC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club