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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
door · 日线历史（复权）· FMP · 截至 2024年5月14日
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
$119.29
Jun 8, 2021
+11.4% in 5Y
10 Years Ago
$71.76
Jun 8, 2016
+85.1% 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
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in DOOR?
If you invested $1,000 in DOOR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,851
Total Return+85.1%
CAGR~+6.4% / yr
Profit+$851
Based on Jun 8, 2016 · $71.76Split & 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.
关于价格历史与 OHLCV 数据
Masonite International Corporation（DOOR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $132.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DOOR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DOOR 历史股价FMP 日线复权 OHLCV