Masonite International Corporation
DOORNYSEIndustrials
$132.84
+$0.07(+0.05%)
Market Cap$2.9B
P/E Ratio—
52W High$132.89
52W Low$76.87
Masonite International Corporation (DOOR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
door · EOD price history · split-adj. · FMP · as of May 14, 2024
5-Year High5Y
$132.89
May 14, 2024
-0.0% from here
5-Year Low5Y
$65.71
Oct 20, 2022
+102.2% from low
IPO Priceadj.
$20.00
Jul 24, 2009
+564.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DOOR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 14, 2024 | $132.79 | $132.89 | $132.75 | $132.84 | $132.84 | 670K | +0.04% |
| May 13, 2024 | $132.73 | $132.79 | $132.70 | $132.77 | $132.77 | 845K | +0.03% |
| May 10, 2024 | $132.66 | $132.74 | $132.64 | $132.70 | $132.70 | 735K | +0.03% |
| May 9, 2024 | $132.63 | $132.74 | $132.61 | $132.66 | $132.66 | 626K | +0.02% |
| May 8, 2024 | $132.61 | $132.68 | $132.56 | $132.62 | $132.62 | 902K | +0.01% |
| May 7, 2024 | $132.68 | $132.72 | $132.55 | $132.65 | $132.65 | 1.1M | -0.02% |
| May 6, 2024 | $132.75 | $132.79 | $132.67 | $132.68 | $132.68 | 594K | -0.05% |
| May 3, 2024 | $132.74 | $132.79 | $132.67 | $132.70 | $132.70 | 705K | -0.03% |
| May 2, 2024 | $132.68 | $132.75 | $132.65 | $132.70 | $132.70 | 822K | +0.02% |
| May 1, 2024 | $132.60 | $132.75 | $132.56 | $132.62 | $132.62 | 849K | +0.02% |
| Apr 30, 2024 | $132.60 | $132.69 | $132.55 | $132.55 | $132.55 | 618K | -0.04% |
| Apr 29, 2024 | $132.75 | $132.85 | $132.56 | $132.57 | $132.57 | 869K | -0.14% |
| Apr 26, 2024 | $131.74 | $131.94 | $131.43 | $131.61 | $131.61 | 712K | -0.10% |
| Apr 25, 2024 | $131.50 | $131.75 | $131.25 | $131.75 | $131.75 | 998K | +0.19% |
| Apr 24, 2024 | $131.34 | $131.76 | $131.30 | $131.60 | $131.60 | 810K | +0.20% |
| Apr 23, 2024 | $131.50 | $131.51 | $131.24 | $131.28 | $131.28 | 601K | -0.17% |
| Apr 22, 2024 | $131.65 | $131.68 | $130.83 | $131.26 | $131.26 | 752K | -0.30% |
| Apr 19, 2024 | $131.50 | $131.83 | $131.10 | $131.39 | $131.39 | 961K | -0.08% |
| Apr 18, 2024 | $131.40 | $131.84 | $131.02 | $131.39 | $131.39 | 907K | -0.01% |
| Apr 17, 2024 | $130.88 | $131.55 | $130.75 | $131.35 | $131.35 | 993K | +0.36% |
Showing 1–20 of 738 records
Annual Stock Price Performance · DOOR
Jan 1 → Dec 31 · 4 years2024+58.2%$83.99 → $132.84
+58.2%
2023+3.3%$81.99 → $84.66
+3.3%
2022-32.3%$118.99 → $80.61
-32.3%
2021-1.3%$119.56 → $117.95
-1.3%
Best Year2024 · +58.2%
Worst Year2022 · -32.3%
Positive Years2 / 4
Avg Annual Return+7.0%
4Y Total Return+11.1%
4Y CAGR~+2.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in DOOR?
If you invested $1,000 in DOOR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,642
Total Return+564.2%
CAGR~+11.8% / yr
Profit+$5,642
Based on Jul 24, 2009 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Masonite International Corporation (DOOR) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $132.84. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DOOR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DOOR historical stock pricesFMP EOD datasplit-adjusted OHLCV