MasterBrand, Inc. (MBC) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -5.4%
- 3M
- -25.3%
- YTD
- -40.4%
- 1Y
- -39.2%
- 3Y
- -16.8%
- 5Y
- -7.6%
Loading 10-year price history...
MBC Historical Performance
MBC Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -24.5%
- 2023 annual price return
- +94.1%
- 2024 annual price return
- -1.7%
- 2025 annual price return
- -24.3%
- 2026 annual price return
- -41.4%
MBC Stock Price Trajectory (2022–2026)
As of November 7, 2026, MasterBrand, Inc. (MBC) trades at $6.72, representing a -39.2% return over the past year. The stock has delivered a -32.8% total return over five years (-7.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.67 on November 6, 2024. From this peak, MBC has corrected -67.5%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MHK (+40.8% 1Y), TREX (+71.5% 1Y), and JELD (-60.6% 1Y), MBC has underperformed the peer group average. Compare MBC vs MHK →
MBC Historical Price Data · from 2022
Rows 1–50 of 981| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.69 | 7.06 | 6.46 | 6.72 | 3.28M | -5.08% |
| 2026-11-05 | 7.46 | 7.76 | 6.86 | 7.08 | 2.93M | -5.73% |
| 2026-11-04 | 7.24 | 7.84 | 6.96 | 7.51 | 3.60M | +9.00% |
| 2026-11-03 | 7.34 | 7.49 | 6.86 | 6.89 | 2.44M | -6.51% |
| 2026-11-02 | 7.44 | 7.62 | 7.25 | 7.37 | 2.04M | +1.52% |
| 2026-10-30 | 7.23 | 7.39 | 7.13 | 7.26 | 2.06M | +1.26% |
| 2026-10-29 | 6.99 | 7.28 | 6.86 | 7.17 | 2.53M | +3.76% |
| 2026-10-28 | 6.86 | 6.98 | 6.78 | 6.91 | 2.26M | 0.00% |
| 2026-10-27 | 6.75 | 6.91 | 6.61 | 6.91 | 2.92M | +3.44% |
| 2026-10-26 | 6.71 | 7.05 | 6.57 | 6.68 | 2.82M | -8.49% |
| 2026-10-23 | 7.23 | 7.34 | 7.08 | 7.30 | 1.64M | -0.68% |
| 2026-10-22 | 6.76 | 7.40 | 6.71 | 7.35 | 2.24M | +8.73% |
| 2026-10-21 | 6.72 | 6.78 | 6.58 | 6.76 | 2.24M | +1.05% |
| 2026-10-20 | 6.47 | 6.82 | 6.47 | 6.69 | 2.58M | +4.04% |
| 2026-10-19 | 6.77 | 6.82 | 6.41 | 6.43 | 1.94M | -4.88% |
| 2026-10-16 | 6.85 | 7.04 | 6.70 | 6.76 | 1.98M | -1.17% |
| 2026-10-15 | 6.63 | 6.95 | 6.63 | 6.84 | 3.05M | +5.88% |
| 2026-10-14 | 6.51 | 6.54 | 6.17 | 6.46 | 5.34M | -3.00% |
| 2026-10-13 | 6.49 | 6.78 | 6.46 | 6.66 | 2.51M | +3.58% |
| 2026-10-12 | 6.53 | 6.64 | 6.36 | 6.43 | 2.27M | -2.72% |
| 2026-10-09 | 6.83 | 7.00 | 6.48 | 6.61 | 2.35M | -4.62% |
| 2026-10-08 | 6.85 | 6.97 | 6.69 | 6.93 | 3.00M | 0.00% |
| 2026-10-07 | 6.97 | 6.97 | 6.68 | 6.93 | 2.64M | -2.39% |
| 2026-10-06 | 7.08 | 7.16 | 6.98 | 7.10 | 1.30M | +1.72% |
| 2026-10-05 | 6.98 | 7.07 | 6.86 | 6.98 | 2.89M | -0.57% |
| 2026-10-02 | 7.23 | 7.30 | 6.99 | 7.02 | 2.02M | +0.14% |
| 2026-10-01 | 7.00 | 7.09 | 6.68 | 7.01 | 2.27M | +0.14% |
| 2026-09-30 | 7.07 | 7.15 | 6.85 | 7.00 | 5.14M | +0.43% |
| 2026-09-29 | 6.98 | 7.02 | 6.84 | 6.97 | 4.08M | +0.14% |
| 2026-09-28 | 7.07 | 7.20 | 6.79 | 6.96 | 3.81M | -3.73% |
| 2026-09-25 | 7.13 | 7.39 | 7.06 | 7.23 | 2.00M | +1.69% |
| 2026-09-24 | 7.13 | 7.26 | 6.94 | 7.11 | 3.59M | -1.39% |
| 2026-09-23 | 6.95 | 7.37 | 6.95 | 7.21 | 3.60M | -0.41% |
| 2026-09-22 | 7.04 | 7.45 | 6.95 | 7.24 | 3.20M | +6.16% |
| 2026-09-21 | 6.72 | 6.98 | 6.57 | 6.82 | 3.90M | +3.02% |
| 2026-09-18 | 6.57 | 6.66 | 6.27 | 6.62 | 10.45M | +1.07% |
| 2026-09-17 | 6.84 | 6.91 | 6.40 | 6.55 | 4.97M | -1.36% |
| 2026-09-16 | 7.06 | 7.13 | 6.55 | 6.64 | 3.41M | -5.01% |
| 2026-09-15 | 7.10 | 7.10 | 6.84 | 6.99 | 3.61M | -1.55% |
| 2026-09-14 | 7.25 | 7.43 | 7.05 | 7.10 | 3.67M | -4.44% |
| 2026-09-11 | 7.58 | 7.58 | 7.33 | 7.43 | 1.91M | 0.00% |
| 2026-09-10 | 7.67 | 7.72 | 7.27 | 7.43 | 2.36M | -4.74% |
| 2026-09-09 | 8.12 | 8.18 | 7.79 | 7.80 | 1.54M | -4.41% |
| 2026-09-08 | 8.50 | 8.88 | 8.15 | 8.16 | 1.18M | -4.11% |
| 2026-09-04 | 8.13 | 8.67 | 8.13 | 8.51 | 1.56M | +4.16% |
| 2026-09-03 | 8.28 | 8.41 | 8.10 | 8.17 | 1.30M | +0.12% |
| 2026-09-02 | 7.99 | 8.32 | 7.98 | 8.16 | 2.88M | +2.51% |
| 2026-09-01 | 8.15 | 8.25 | 7.82 | 7.96 | 2.68M | -3.52% |
| 2026-08-31 | 8.47 | 8.47 | 8.20 | 8.25 | 2.47M | -4.40% |
| 2026-08-28 | 8.75 | 8.87 | 8.49 | 8.63 | 1.33M | -0.35% |
MBC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MBC — Frequently Asked Questions
Quick answers to the most common questions about buying MBC stock.
How has MBC stock performed recently?
MBC declined -39.2% over the past year, below its 5-year annualized CAGR of -7.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MBC's all-time high price?
MasterBrand, Inc. reached $20.67 on 2024-11-06. The 52-week high is $13.96. Current 1-year return of -39.2% places the stock further from historical peaks.
Where can I download MBC historical price data?
This page provides MBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.