MasterBrand Stock Price History
NYSE: MBCConsumer DiscretionaryHome FurnishingsUSD
6.61-0.32 (-4.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MBC price history at a glance
The price history for MasterBrand (MBC) on this page begins on December 5, 2022, when the stock closed at $10.00; it most recently closed at $6.61 on October 5, 2026. The highest price in this record is $20.67, reached on November 4, 2024; the latest close is 68.0% below that peak. Across the 3 complete calendar years in the table, MBC finished higher in 1 and lower in 2. Its best year was 2023 (+96.7%) and its worst was 2025 (-23.4%).
Over roughly 4 years the share price changed -33.9%, a -10.2% compound annual price return (excluding dividends). In the last 12 months alone, MBC has lost 49.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $20.67
- Date of high
- Nov 4, 2024
- Low since 2022
- $6.27
- Date of low
- Sep 14, 2026
- 52-week high
- $13.96
- 52-week low
- $6.27
- IPO year
- 2022
- Last close
- $6.61
MBC returns
1 week
-5.84%
1 month
-15.26%
3 months
-27.20%
6 months
-22.69%
Year to date
-40.13%
1 year
-49.77%
3 years
-41.30%
MBC price return, excluding dividends.
MBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.61 | -41.40% |
| 2025 | 11.28 | -23.42% |
| 2024 | 14.73 | -0.81% |
| 2023 | 14.85 | +96.69% |
| 2022* | 7.55 | -24.50% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
MBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.83 | 7.00 | 6.48 | 6.61 | -4.62% | |
| 6.85 | 6.97 | 6.69 | 6.93 | 0.00% | |
| 6.97 | 6.97 | 6.68 | 6.93 | -2.39% | |
| 7.08 | 7.16 | 6.98 | 7.10 | +1.72% | |
| 6.98 | 7.07 | 6.86 | 6.98 | -0.57% | |
| 7.23 | 7.30 | 6.99 | 7.02 | +0.14% | |
| 7.00 | 7.09 | 6.68 | 7.01 | +0.14% | |
| 7.07 | 7.15 | 6.85 | 7.00 | +0.43% | |
| 6.98 | 7.02 | 6.84 | 6.97 | +0.14% | |
| 7.07 | 7.20 | 6.79 | 6.96 | -3.73% | |
| 7.13 | 7.39 | 7.06 | 7.23 | +1.69% | |
| 7.13 | 7.26 | 6.94 | 7.11 | -1.39% | |
| 6.95 | 7.37 | 6.95 | 7.21 | -0.41% | |
| 7.04 | 7.45 | 6.95 | 7.24 | +6.16% | |
| 6.72 | 6.98 | 6.57 | 6.82 | +3.02% | |
| 6.57 | 6.66 | 6.27 | 6.62 | +1.07% | |
| 6.84 | 6.91 | 6.40 | 6.55 | -1.36% | |
| 7.06 | 7.13 | 6.55 | 6.64 | -5.01% | |
| 7.10 | 7.10 | 6.84 | 6.99 | -1.55% | |
| 7.25 | 7.43 | 7.05 | 7.10 | -4.44% | |
| 7.58 | 7.58 | 7.33 | 7.43 | 0.00% | |
| 7.67 | 7.72 | 7.27 | 7.43 | -4.74% | |
| 8.12 | 8.18 | 7.79 | 7.80 | -4.41% | |
| 8.50 | 8.88 | 8.15 | 8.16 | -4.11% | |
| 8.13 | 8.67 | 8.13 | 8.51 | +4.16% | |
| 8.28 | 8.41 | 8.10 | 8.17 | +0.12% | |
| 7.99 | 8.32 | 7.98 | 8.16 | +2.51% | |
| 8.15 | 8.25 | 7.82 | 7.96 | -3.52% | |
| 8.47 | 8.47 | 8.20 | 8.25 | -4.40% | |
| 8.75 | 8.87 | 8.49 | 8.63 | -0.35% | |
| 8.77 | 8.92 | 8.64 | 8.66 | -2.04% | |
| 9.10 | 9.12 | 8.80 | 8.84 | -2.32% | |
| 9.38 | 9.44 | 8.90 | 9.05 | -2.90% | |
| 9.19 | 9.37 | 9.10 | 9.32 | +2.31% | |
| 9.17 | 9.23 | 9.02 | 9.11 | -0.33% | |
| 9.13 | 9.25 | 9.01 | 9.14 | -2.56% | |
| 8.97 | 9.54 | 8.96 | 9.38 | +5.99% | |
| 8.96 | 9.06 | 8.75 | 8.85 | -1.56% | |
| 9.07 | 9.14 | 8.84 | 8.99 | -1.75% | |
| 9.16 | 9.28 | 9.08 | 9.15 | -1.51% | |
| 9.35 | 9.54 | 9.19 | 9.29 | +0.87% | |
| 9.26 | 9.26 | 8.94 | 9.21 | -0.11% | |
| 9.01 | 9.33 | 8.87 | 9.22 | +1.77% | |
| 9.28 | 9.28 | 8.85 | 9.06 | -3.31% | |
| 9.12 | 9.49 | 8.96 | 9.37 | +4.11% | |
| 8.99 | 9.12 | 8.82 | 9.00 | -1.53% | |
| 8.87 | 9.31 | 8.60 | 9.14 | -3.59% | |
| 9.05 | 9.53 | 9.00 | 9.48 | +6.28% | |
| 8.47 | 9.03 | 8.47 | 8.92 | +8.12% | |
| 8.21 | 8.36 | 8.05 | 8.25 | +1.23% | |
| 8.62 | 8.68 | 7.96 | 8.15 | -3.89% | |
| 8.83 | 8.92 | 8.36 | 8.48 | -5.99% | |
| 8.83 | 9.20 | 8.83 | 9.02 | +3.09% | |
| 8.64 | 8.85 | 8.62 | 8.75 | +2.94% | |
| 8.38 | 8.72 | 8.37 | 8.50 | +0.95% | |
| 8.25 | 8.47 | 8.11 | 8.42 | +0.24% | |
| 8.25 | 8.56 | 8.25 | 8.40 | +0.72% | |
| 8.49 | 8.51 | 8.25 | 8.34 | -1.77% | |
| 8.72 | 8.74 | 8.49 | 8.49 | -2.08% | |
| 8.99 | 9.27 | 8.58 | 8.67 | -5.25% | |
| 8.90 | 9.26 | 8.87 | 9.15 | +2.81% | |
| 8.93 | 9.16 | 8.86 | 8.90 | -0.22% | |
| 9.03 | 9.20 | 8.83 | 8.92 | +1.25% | |
| 9.02 | 9.18 | 8.72 | 8.81 | -2.97% | |
| 9.00 | 9.36 | 8.98 | 9.08 | +0.89% | |
| 8.71 | 9.12 | 8.60 | 9.00 | +4.05% | |
| 8.84 | 8.94 | 8.47 | 8.65 | -4.10% | |
| 9.38 | 9.42 | 8.94 | 9.02 | -4.45% | |
| 9.86 | 9.86 | 9.34 | 9.44 | -4.45% | |
| 9.97 | 10.04 | 9.69 | 9.88 | -1.00% | |
| 10.24 | 10.36 | 9.97 | 9.98 | -3.01% | |
| 10.01 | 10.32 | 9.93 | 10.29 | +2.29% | |
| 9.69 | 10.09 | 9.44 | 10.06 | +1.82% | |
| 9.52 | 9.90 | 9.42 | 9.88 | +2.81% | |
| 9.45 | 9.88 | 9.34 | 9.61 | +2.89% | |
| 8.42 | 9.36 | 8.42 | 9.34 | +11.72% | |
| 8.57 | 8.80 | 8.36 | 8.36 | -3.02% | |
| 9.05 | 9.18 | 8.59 | 8.62 | -4.86% | |
| 8.71 | 9.21 | 8.63 | 9.06 | +5.10% | |
| 8.85 | 9.21 | 8.59 | 8.62 | -2.71% | |
| 9.24 | 9.30 | 8.84 | 8.86 | -3.38% | |
| 9.05 | 9.35 | 8.99 | 9.17 | +3.27% | |
| 9.19 | 9.27 | 8.86 | 8.88 | -3.37% | |
| 8.77 | 9.23 | 8.53 | 9.19 | +4.43% | |
| 8.90 | 9.18 | 8.73 | 8.80 | +0.57% | |
| 8.60 | 8.92 | 8.57 | 8.75 | +1.98% | |
| 8.58 | 8.86 | 8.40 | 8.58 | +1.42% | |
| 8.31 | 8.58 | 8.10 | 8.46 | +1.68% | |
| 8.52 | 8.59 | 7.98 | 8.32 | -2.12% | |
| 8.73 | 8.76 | 8.38 | 8.50 | +0.24% | |
| 8.55 | 8.78 | 8.44 | 8.48 | -1.97% | |
| 8.62 | 8.69 | 8.25 | 8.65 | -0.35% | |
| 8.88 | 9.03 | 8.66 | 8.68 | -4.41% | |
| 9.10 | 9.69 | 9.06 | 9.08 | -2.47% | |
| 8.45 | 9.37 | 8.33 | 9.31 | +12.71% | |
| 7.84 | 8.48 | 7.73 | 8.26 | +7.13% | |
| 7.54 | 7.71 | 7.51 | 7.71 | +1.45% | |
| 7.04 | 7.65 | 6.85 | 7.60 | +6.74% | |
| 6.79 | 7.13 | 6.65 | 7.12 | +5.01% | |
| 7.02 | 7.02 | 6.61 | 6.78 | -3.83% | |
| 6.97 | 7.09 | 6.89 | 7.05 | +0.71% | |
| 7.12 | 7.24 | 6.94 | 7.00 | -2.23% | |
| 7.06 | 7.21 | 6.98 | 7.16 | +2.43% | |
| 7.09 | 7.09 | 6.81 | 6.99 | -2.65% | |
| 7.34 | 7.47 | 7.07 | 7.18 | -1.10% | |
| 7.49 | 7.56 | 7.13 | 7.26 | -4.60% | |
| 7.82 | 7.88 | 7.59 | 7.61 | -2.69% | |
| 7.85 | 8.06 | 7.74 | 7.82 | +1.56% | |
| 8.45 | 8.45 | 7.61 | 7.70 | -8.66% | |
| 8.26 | 8.55 | 8.14 | 8.43 | +3.18% | |
| 8.96 | 9.05 | 8.17 | 8.17 | -10.02% | |
| 9.07 | 9.13 | 8.93 | 9.08 | +1.11% | |
| 9.13 | 9.27 | 8.92 | 8.98 | -1.75% | |
| 9.47 | 9.50 | 9.03 | 9.14 | -3.28% | |
| 9.38 | 9.48 | 9.21 | 9.45 | +1.18% | |
| 9.40 | 9.64 | 9.26 | 9.34 | -0.21% | |
| 9.28 | 9.50 | 9.17 | 9.36 | +0.11% | |
| 9.21 | 9.44 | 9.14 | 9.35 | +2.19% | |
| 9.28 | 9.33 | 9.05 | 9.15 | +0.66% | |
| 9.28 | 9.46 | 9.06 | 9.09 | -1.52% | |
| 8.91 | 9.24 | 8.87 | 9.23 | +2.56% | |
| 8.89 | 9.22 | 8.79 | 9.00 | +4.65% | |
| 8.55 | 8.67 | 8.43 | 8.60 | +0.35% | |
| 8.72 | 8.76 | 8.54 | 8.57 | -1.72% | |
| 8.87 | 9.00 | 8.72 | 8.72 | -0.80% | |
| 8.52 | 8.79 | 8.39 | 8.79 | +2.81% | |
| 8.67 | 8.71 | 8.48 | 8.55 | -0.81% | |
| 8.18 | 8.75 | 8.18 | 8.62 | +3.48% | |
| 8.66 | 8.88 | 8.23 | 8.33 | +2.08% | |
| 8.15 | 8.19 | 8.00 | 8.16 | -0.49% | |
| 7.98 | 8.25 | 7.79 | 8.20 | +2.37% | |
| 8.02 | 8.28 | 7.81 | 8.01 | -2.79% | |
| 8.30 | 8.44 | 8.22 | 8.24 | -0.84% | |
| 8.42 | 8.61 | 8.20 | 8.31 | +1.22% | |
| 8.33 | 8.40 | 8.19 | 8.21 | -0.85% | |
| 8.37 | 8.45 | 8.24 | 8.28 | -2.47% | |
| 8.57 | 8.78 | 8.32 | 8.49 | -2.30% | |
| 8.56 | 8.74 | 8.39 | 8.69 | +2.96% | |
| 8.07 | 8.63 | 8.02 | 8.44 | +2.80% | |
| 8.00 | 8.40 | 7.93 | 8.21 | +6.76% | |
| 7.73 | 7.79 | 7.58 | 7.69 | -0.13% | |
| 7.60 | 7.75 | 7.38 | 7.70 | -0.39% | |
| 8.12 | 8.23 | 7.73 | 7.73 | -5.85% | |
| 8.21 | 8.36 | 8.12 | 8.21 | +0.98% | |
| 8.24 | 8.35 | 8.12 | 8.13 | -0.37% | |
| 8.16 | 8.26 | 8.04 | 8.16 | +0.99% | |
| 8.27 | 8.32 | 7.95 | 8.08 | -4.27% | |
| 8.59 | 8.72 | 8.38 | 8.44 | -2.09% | |
| 8.48 | 8.94 | 8.37 | 8.62 | +0.58% | |
| 8.68 | 8.79 | 8.12 | 8.57 | -4.25% | |
| 9.11 | 9.11 | 8.73 | 8.95 | -3.87% | |
| 9.49 | 9.57 | 9.20 | 9.31 | -2.92% | |
| 9.92 | 9.92 | 9.52 | 9.59 | -1.84% | |
| 9.70 | 9.97 | 9.31 | 9.77 | -2.30% | |
| 9.83 | 10.11 | 9.71 | 10.00 | -1.19% | |
| 10.44 | 10.67 | 9.95 | 10.12 | -4.80% | |
| 10.67 | 10.76 | 10.06 | 10.63 | +0.47% | |
| 10.91 | 11.00 | 10.23 | 10.58 | -2.31% | |
| 10.97 | 11.18 | 10.80 | 10.83 | -1.28% | |
| 11.51 | 11.51 | 10.75 | 10.97 | -4.77% | |
| 11.57 | 12.01 | 11.40 | 11.52 | -0.43% | |
| 11.96 | 12.17 | 11.57 | 11.57 | -3.82% | |
| 11.58 | 12.11 | 11.19 | 12.03 | +3.80% | |
| 11.78 | 11.98 | 11.58 | 11.59 | -1.70% | |
| 11.61 | 12.22 | 11.50 | 11.79 | +1.90% | |
| 12.03 | 12.40 | 11.51 | 11.57 | -4.06% | |
| 10.99 | 12.33 | 10.99 | 12.06 | -12.74% | |
| 13.56 | 13.96 | 13.47 | 13.82 | +2.75% | |
| 13.52 | 13.65 | 13.36 | 13.45 | -1.03% | |
| 13.33 | 13.76 | 13.27 | 13.59 | +3.50% | |
| 13.34 | 13.40 | 12.98 | 13.13 | -1.13% | |
| 13.01 | 13.37 | 12.83 | 13.28 | +2.23% | |
| 12.45 | 13.31 | 12.38 | 12.99 | +4.00% | |
| 12.15 | 12.62 | 12.02 | 12.49 | +3.05% | |
| 11.83 | 12.24 | 11.80 | 12.12 | +0.92% | |
| 12.04 | 12.11 | 11.74 | 12.01 | +0.84% | |
| 12.05 | 12.20 | 11.88 | 11.91 | -0.92% | |
| 12.00 | 12.05 | 11.89 | 12.02 | -0.83% | |
| 12.54 | 12.54 | 12.06 | 12.12 | -3.58% | |
| 13.07 | 13.12 | 12.49 | 12.57 | -3.83% | |
| 13.07 | 13.18 | 12.89 | 13.07 | +0.62% | |
| 12.48 | 13.00 | 12.44 | 12.99 | +4.76% | |
| 12.56 | 12.69 | 12.34 | 12.40 | -3.88% | |
| 13.02 | 13.04 | 12.84 | 12.90 | -0.69% | |
| 12.72 | 13.03 | 12.58 | 12.99 | +2.93% | |
| 12.45 | 12.79 | 12.21 | 12.62 | +2.27% | |
| 12.53 | 12.62 | 12.27 | 12.34 | -0.80% | |
| 12.16 | 12.72 | 11.98 | 12.44 | +1.30% | |
| 11.83 | 12.30 | 11.69 | 12.28 | +5.50% | |
| 11.17 | 11.80 | 11.17 | 11.64 | +2.92% | |
| 11.52 | 11.53 | 11.24 | 11.31 | -0.96% | |
| 11.13 | 11.48 | 10.91 | 11.42 | +1.33% | |
| 11.19 | 11.66 | 11.19 | 11.27 | -0.09% | |
| 11.05 | 11.34 | 11.02 | 11.28 | +2.17% | |
| 11.05 | 11.16 | 10.94 | 11.04 | 0.00% | |
| 11.11 | 11.27 | 11.03 | 11.04 | -1.16% | |
| 11.24 | 11.30 | 11.05 | 11.17 | -0.89% | |
| 11.23 | 11.30 | 11.06 | 11.27 | +0.54% | |
| 11.15 | 11.30 | 11.11 | 11.21 | +0.36% | |
| 11.26 | 11.32 | 11.14 | 11.17 | -0.89% | |
| 11.20 | 11.34 | 11.16 | 11.27 | +0.54% | |
| 11.41 | 11.50 | 11.08 | 11.21 | -2.44% | |
| 11.63 | 11.81 | 11.49 | 11.49 | +0.26% | |
| 11.40 | 11.69 | 11.32 | 11.46 | -0.35% | |
| 11.61 | 11.69 | 11.44 | 11.50 | -0.52% | |
| 11.76 | 11.76 | 11.48 | 11.56 | -0.77% | |
| 12.02 | 12.02 | 11.54 | 11.65 | -2.27% | |
| 11.73 | 11.93 | 11.65 | 11.92 | +2.58% | |
| 11.01 | 11.75 | 10.88 | 11.62 | +5.54% | |
| 11.02 | 11.12 | 10.94 | 11.01 | -0.72% | |
| 11.20 | 11.22 | 10.92 | 11.09 | -0.45% | |
| 11.18 | 11.29 | 11.05 | 11.14 | -0.71% | |
| 11.52 | 11.53 | 11.21 | 11.22 | -2.86% | |
| 11.33 | 11.64 | 11.21 | 11.55 | +2.30% | |
| 11.33 | 11.41 | 10.99 | 11.29 | +0.80% | |
| 10.94 | 11.39 | 10.80 | 11.20 | +0.99% | |
| 11.16 | 11.16 | 11.03 | 11.09 | -0.45% | |
| 10.90 | 11.38 | 10.90 | 11.14 | +1.27% | |
| 10.49 | 11.08 | 10.37 | 11.00 | +6.18% | |
| 10.05 | 10.42 | 9.89 | 10.36 | +2.07% | |
| 9.59 | 10.29 | 9.52 | 10.15 | +6.06% | |
| 9.67 | 9.78 | 9.49 | 9.57 | -0.83% | |
| 9.44 | 9.71 | 9.33 | 9.65 | +2.22% | |
| 9.74 | 9.83 | 9.44 | 9.44 | -3.87% | |
| 10.11 | 10.15 | 9.76 | 9.82 | -3.25% | |
| 10.10 | 10.29 | 9.96 | 10.15 | -0.98% | |
| 10.45 | 10.60 | 10.15 | 10.25 | -2.94% | |
| 10.63 | 10.75 | 10.46 | 10.56 | -0.19% | |
| 10.78 | 10.94 | 10.46 | 10.58 | -1.03% | |
| 11.05 | 11.24 | 10.68 | 10.69 | -2.73% | |
| 11.00 | 11.25 | 10.85 | 10.99 | -0.63% | |
| 10.81 | 11.17 | 10.73 | 11.06 | +2.31% | |
| 11.79 | 12.17 | 10.64 | 10.81 | -14.41% | |
| 12.36 | 12.77 | 12.17 | 12.63 | +1.45% | |
| 12.54 | 12.54 | 12.22 | 12.45 | -1.43% | |
| 12.66 | 12.75 | 12.46 | 12.63 | -0.24% | |
| 12.68 | 12.88 | 12.56 | 12.66 | -1.02% | |
| 12.89 | 13.25 | 12.65 | 12.79 | -1.46% | |
| 12.68 | 13.06 | 12.65 | 12.98 | +1.41% | |
| 12.86 | 13.06 | 12.73 | 12.80 | 0.00% | |
| 13.17 | 13.28 | 12.79 | 12.80 | -1.46% | |
| 12.84 | 13.15 | 12.74 | 12.99 | +1.09% | |
| 12.75 | 13.00 | 12.62 | 12.85 | +0.23% | |
| 12.78 | 13.19 | 12.63 | 12.82 | -0.54% | |
| 12.83 | 13.11 | 12.78 | 12.89 | +1.10% | |
| 12.87 | 13.02 | 12.71 | 12.75 | -1.16% | |
| 13.22 | 13.36 | 12.86 | 12.90 | -2.42% | |
| 13.16 | 13.37 | 13.02 | 13.22 | +1.07% | |
| 12.59 | 13.11 | 12.40 | 13.08 | +3.15% | |
| 12.86 | 12.98 | 12.68 | 12.68 | -0.16% | |
| 13.13 | 13.32 | 12.66 | 12.70 | -3.50% | |
| 13.26 | 13.32 | 13.05 | 13.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MBC chart for longer ranges.