MAS Historical Prices
Masco Corporation · daily open, high, low, close & volume
Trading days
249
Period high
83.64
Period low
58.16
Period change
+16.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 80.28 | 81.54 | 75.91 | 76.05 | +1.17% | 3,870,204 |
| Oct 27, 2026 | 75.17 | 75.43 | 73.94 | 75.17 | -0.45% | 3,757,152 |
| Oct 26, 2026 | 76.01 | 76.37 | 75.15 | 75.51 | -0.66% | 2,221,535 |
| Oct 23, 2026 | 77.34 | 78.00 | 75.46 | 76.01 | -2.61% | 2,627,766 |
| Oct 22, 2026 | 74.32 | 78.11 | 74.13 | 78.05 | +4.68% | 2,765,179 |
| Oct 21, 2026 | 74.95 | 77.03 | 73.78 | 74.56 | -0.13% | 1,912,520 |
| Oct 20, 2026 | 73.54 | 75.16 | 73.00 | 74.66 | +2.27% | 2,063,202 |
| Oct 19, 2026 | 72.77 | 73.15 | 72.11 | 73.00 | +0.18% | 1,879,518 |
| Oct 16, 2026 | 72.75 | 74.57 | 72.41 | 72.87 | +0.40% | 2,208,127 |
| Oct 15, 2026 | 70.58 | 72.75 | 70.14 | 72.58 | +4.52% | 2,783,673 |
| Oct 14, 2026 | 69.02 | 69.46 | 68.39 | 69.44 | -0.43% | 1,954,198 |
| Oct 13, 2026 | 69.71 | 70.22 | 69.08 | 69.74 | +1.10% | 1,484,925 |
| Oct 12, 2026 | 68.83 | 69.60 | 68.62 | 68.98 | +0.33% | 1,308,951 |
| Oct 9, 2026 | 69.69 | 69.95 | 68.50 | 68.75 | -1.08% | 1,306,252 |
| Oct 8, 2026 | 68.47 | 70.05 | 67.75 | 69.50 | +0.91% | 2,747,960 |
| Oct 7, 2026 | 68.95 | 69.59 | 67.71 | 68.87 | -1.52% | 2,718,520 |
| Oct 6, 2026 | 68.46 | 69.96 | 68.38 | 69.93 | +2.15% | 2,076,176 |
| Oct 5, 2026 | 68.09 | 68.73 | 67.61 | 68.46 | +0.15% | 1,759,154 |
| Oct 2, 2026 | 69.43 | 69.59 | 67.91 | 68.36 | +0.12% | 1,361,368 |
| Oct 1, 2026 | 67.16 | 68.42 | 66.25 | 68.28 | +1.31% | 1,964,769 |
| Sep 30, 2026 | 68.67 | 68.79 | 67.38 | 67.40 | -1.42% | 1,700,892 |
| Sep 29, 2026 | 68.68 | 69.09 | 67.58 | 68.37 | +0.01% | 1,880,959 |
| Sep 28, 2026 | 68.00 | 69.07 | 67.66 | 68.36 | -0.71% | 2,705,198 |
| Sep 25, 2026 | 67.43 | 69.02 | 67.23 | 68.85 | +2.29% | 1,820,833 |
| Sep 24, 2026 | 67.97 | 68.66 | 67.03 | 67.31 | -1.25% | 2,295,040 |
| Sep 23, 2026 | 70.33 | 70.33 | 68.15 | 68.16 | -2.57% | 2,096,162 |
| Sep 22, 2026 | 69.11 | 70.26 | 68.41 | 69.96 | +3.28% | 2,462,545 |
| Sep 21, 2026 | 68.57 | 68.80 | 67.44 | 67.74 | -0.47% | 1,798,289 |
| Sep 18, 2026 | 67.64 | 68.17 | 67.42 | 68.06 | -0.25% | 7,223,094 |
| Sep 17, 2026 | 69.67 | 70.05 | 67.86 | 68.23 | -0.07% | 2,399,368 |
| Sep 16, 2026 | 69.58 | 69.80 | 67.63 | 68.28 | -0.87% | 2,738,308 |
| Sep 15, 2026 | 69.31 | 69.32 | 68.15 | 68.88 | -0.76% | 2,122,935 |
| Sep 14, 2026 | 67.44 | 69.73 | 67.44 | 69.41 | +1.30% | 2,136,748 |
| Sep 11, 2026 | 68.66 | 68.76 | 67.55 | 68.52 | -1.24% | 2,651,821 |
| Sep 9, 2026 | 70.32 | 70.65 | 69.15 | 69.38 | -2.19% | 1,863,843 |
| Sep 8, 2026 | 71.85 | 72.27 | 70.91 | 70.93 | -2.43% | 1,926,947 |
| Sep 4, 2026 | 71.00 | 73.27 | 70.99 | 72.70 | +1.79% | 1,992,193 |
| Sep 3, 2026 | 71.82 | 72.35 | 70.10 | 71.42 | +0.68% | 1,557,076 |
| Sep 2, 2026 | 70.93 | 71.82 | 70.39 | 70.94 | -1.69% | 1,929,302 |
| Aug 31, 2026 | 72.46 | 72.98 | 72.06 | 72.16 | -1.49% | 1,781,895 |
| Aug 28, 2026 | 73.23 | 74.02 | 72.42 | 73.25 | +0.63% | 1,314,047 |
| Aug 27, 2026 | 72.73 | 73.29 | 72.29 | 72.79 | -1.10% | 1,748,588 |
| Aug 26, 2026 | 73.36 | 73.80 | 72.75 | 73.60 | +0.93% | 2,007,100 |
| Aug 25, 2026 | 73.96 | 74.00 | 72.63 | 72.92 | -0.40% | 1,620,149 |
| Aug 24, 2026 | 73.18 | 74.54 | 72.43 | 73.21 | -0.11% | 1,285,633 |
| Aug 21, 2026 | 73.56 | 74.21 | 72.77 | 73.29 | -0.05% | 1,184,499 |
| Aug 20, 2026 | 73.94 | 74.47 | 73.14 | 73.33 | -2.55% | 1,328,999 |
| Aug 19, 2026 | 74.64 | 76.43 | 74.38 | 75.25 | +2.55% | 1,701,929 |
| Aug 18, 2026 | 73.88 | 74.40 | 72.59 | 73.38 | -0.74% | 2,028,087 |
| Aug 17, 2026 | 73.63 | 74.03 | 72.58 | 73.93 | -0.54% | 2,002,056 |
| Aug 14, 2026 | 74.17 | 74.57 | 73.57 | 74.33 | -0.34% | 1,484,395 |
| Aug 13, 2026 | 75.76 | 76.51 | 74.49 | 74.58 | -0.08% | 2,047,287 |
| Aug 12, 2026 | 76.63 | 76.69 | 73.83 | 74.64 | -1.97% | 1,969,283 |
| Aug 11, 2026 | 75.02 | 76.19 | 74.75 | 76.14 | +1.90% | 2,619,172 |
| Aug 10, 2026 | 76.90 | 77.63 | 74.54 | 74.72 | -3.60% | 2,709,524 |
| Aug 7, 2026 | 75.78 | 77.85 | 75.68 | 77.51 | +2.70% | 1,838,812 |
| Aug 6, 2026 | 77.17 | 77.57 | 75.06 | 75.47 | -2.39% | 2,944,039 |
| Aug 5, 2026 | 76.40 | 77.77 | 76.11 | 77.32 | +0.31% | 2,451,483 |
| Aug 4, 2026 | 75.40 | 77.18 | 74.78 | 77.08 | +3.14% | 2,967,456 |
| Aug 3, 2026 | 72.55 | 74.74 | 72.06 | 74.73 | +4.55% | 2,381,251 |
| Jul 31, 2026 | 72.17 | 72.28 | 70.94 | 71.48 | -0.87% | 2,963,911 |
| Jul 30, 2026 | 71.44 | 72.55 | 70.93 | 72.11 | -0.62% | 4,146,867 |
| Jul 29, 2026 | 75.81 | 75.97 | 71.38 | 72.56 | -11.09% | 9,248,102 |
| Jul 28, 2026 | 82.53 | 83.64 | 81.13 | 81.61 | +0.55% | 6,227,204 |
| Jul 27, 2026 | 80.21 | 81.92 | 79.92 | 81.16 | +2.38% | 3,129,593 |
| Jul 24, 2026 | 77.55 | 79.76 | 77.31 | 79.27 | +2.50% | 1,867,556 |
| Jul 23, 2026 | 76.80 | 78.08 | 76.25 | 77.34 | -0.86% | 1,870,166 |
| Jul 22, 2026 | 77.76 | 78.49 | 77.04 | 78.01 | +1.55% | 1,691,028 |
| Jul 21, 2026 | 76.69 | 77.78 | 76.43 | 76.82 | -0.86% | 1,611,605 |
| Jul 20, 2026 | 78.63 | 79.00 | 77.24 | 77.49 | -1.47% | 1,802,401 |
| Jul 17, 2026 | 79.94 | 82.08 | 78.38 | 78.65 | -1.86% | 2,317,994 |
| Jul 16, 2026 | 77.78 | 80.42 | 77.58 | 80.14 | +2.69% | 2,058,680 |
| Jul 15, 2026 | 77.48 | 78.67 | 77.19 | 78.04 | +0.24% | 2,203,777 |
| Jul 14, 2026 | 75.89 | 78.22 | 75.89 | 77.85 | +2.19% | 2,194,782 |
| Jul 13, 2026 | 77.60 | 78.20 | 75.57 | 76.18 | -2.13% | 1,767,397 |
| Jul 10, 2026 | 77.01 | 78.78 | 76.81 | 77.84 | +1.57% | 1,584,725 |
| Jul 9, 2026 | 76.08 | 77.33 | 75.89 | 76.64 | +1.17% | 2,154,889 |
| Jul 8, 2026 | 78.08 | 78.09 | 75.50 | 75.75 | -4.52% | 3,377,997 |
| Jul 7, 2026 | 80.93 | 81.05 | 78.76 | 79.34 | -2.10% | 1,851,985 |
| Jul 6, 2026 | 82.77 | 82.77 | 80.67 | 81.04 | -2.09% | 1,833,020 |
| Jul 2, 2026 | 82.22 | 83.20 | 81.50 | 82.77 | +1.38% | 1,660,114 |
| Jul 1, 2026 | 81.06 | 82.90 | 80.35 | 81.64 | +0.33% | 2,649,931 |
| Jun 30, 2026 | 80.79 | 81.82 | 80.09 | 81.37 | +1.08% | 2,657,176 |
| Jun 29, 2026 | 79.84 | 80.54 | 78.79 | 80.50 | +0.66% | 3,317,544 |
| Jun 26, 2026 | 79.28 | 80.15 | 78.36 | 79.97 | +0.31% | 3,007,089 |
| Jun 25, 2026 | 78.50 | 80.80 | 78.36 | 79.72 | +2.14% | 2,098,751 |
| Jun 24, 2026 | 74.12 | 78.06 | 74.12 | 78.05 | +6.61% | 2,200,865 |
| Jun 23, 2026 | 73.29 | 76.21 | 73.18 | 73.21 | -0.50% | 2,068,529 |
| Jun 22, 2026 | 74.20 | 74.89 | 73.34 | 73.58 | -1.08% | 1,865,812 |
| Jun 18, 2026 | 73.60 | 76.16 | 73.60 | 74.38 | +2.42% | 4,176,380 |
| Jun 17, 2026 | 74.51 | 75.80 | 72.31 | 72.62 | -2.91% | 2,685,305 |
| Jun 16, 2026 | 74.80 | 75.83 | 74.43 | 74.80 | +0.63% | 2,039,109 |
| Jun 15, 2026 | 75.36 | 76.32 | 74.27 | 74.33 | +0.41% | 1,973,361 |
| Jun 12, 2026 | 74.39 | 74.91 | 73.37 | 74.03 | +0.38% | 1,808,753 |
| Jun 11, 2026 | 71.63 | 73.99 | 70.87 | 73.75 | +4.06% | 1,973,701 |
| Jun 10, 2026 | 72.01 | 72.85 | 70.64 | 70.87 | -2.05% | 1,923,746 |
| Jun 9, 2026 | 69.68 | 72.43 | 69.56 | 72.35 | +4.92% | 2,982,263 |
| Jun 8, 2026 | 69.20 | 70.02 | 68.74 | 68.96 | -0.65% | 2,262,418 |
| Jun 5, 2026 | 69.22 | 70.06 | 68.70 | 69.41 | -0.72% | 2,706,501 |
| Jun 4, 2026 | 70.45 | 70.65 | 69.56 | 69.91 | +0.50% | 1,603,047 |
| Jun 3, 2026 | 68.52 | 69.92 | 68.31 | 69.56 | +0.81% | 2,050,418 |
| Jun 2, 2026 | 69.27 | 69.74 | 67.81 | 69.00 | +0.03% | 2,997,761 |
| Jun 1, 2026 | 69.37 | 69.81 | 67.83 | 68.98 | -1.81% | 2,362,691 |
| May 29, 2026 | 70.43 | 71.54 | 70.11 | 70.25 | -0.62% | 2,860,910 |
| May 28, 2026 | 69.12 | 71.09 | 68.70 | 70.69 | +1.25% | 2,478,471 |
| May 27, 2026 | 69.98 | 71.32 | 69.37 | 69.82 | +1.34% | 2,019,380 |
| May 26, 2026 | 67.51 | 69.02 | 67.36 | 68.90 | +2.44% | 2,093,581 |
| May 22, 2026 | 66.91 | 67.65 | 66.24 | 67.26 | +0.16% | 2,337,704 |
| May 21, 2026 | 65.62 | 67.55 | 64.94 | 67.15 | +0.70% | 2,322,613 |
| May 20, 2026 | 64.23 | 67.10 | 63.97 | 66.68 | +3.43% | 2,197,469 |
| May 19, 2026 | 64.97 | 65.08 | 63.25 | 64.47 | -1.62% | 3,046,505 |
| May 18, 2026 | 65.55 | 66.53 | 65.33 | 65.53 | +0.60% | 1,869,379 |
| May 15, 2026 | 67.29 | 67.68 | 64.95 | 65.14 | -4.57% | 3,435,744 |
| May 14, 2026 | 68.34 | 68.82 | 67.55 | 68.26 | +1.16% | 3,006,741 |
| May 13, 2026 | 68.98 | 70.22 | 66.56 | 67.48 | -3.32% | 5,098,890 |
| May 12, 2026 | 70.90 | 71.53 | 69.14 | 69.80 | -1.12% | 3,184,962 |
| May 11, 2026 | 71.60 | 71.60 | 70.39 | 70.59 | -1.60% | 2,577,405 |
| May 8, 2026 | 72.22 | 72.69 | 71.07 | 71.74 | -0.26% | 2,780,860 |
| May 7, 2026 | 73.28 | 74.35 | 71.59 | 71.93 | -0.03% | 3,459,431 |
| May 6, 2026 | 71.83 | 72.95 | 71.47 | 71.95 | +2.19% | 2,797,171 |
| May 5, 2026 | 68.95 | 70.76 | 68.95 | 70.41 | +2.80% | 2,364,181 |
| May 4, 2026 | 70.60 | 70.93 | 68.42 | 68.49 | -3.86% | 2,266,597 |
| May 1, 2026 | 72.21 | 72.81 | 71.14 | 71.24 | -0.81% | 1,991,450 |
| Apr 30, 2026 | 71.23 | 72.39 | 70.80 | 71.82 | +0.79% | 2,885,374 |
| Apr 29, 2026 | 73.97 | 74.20 | 71.09 | 71.26 | -4.14% | 2,612,580 |
| Apr 28, 2026 | 74.52 | 75.00 | 73.28 | 74.34 | +0.13% | 3,454,441 |
| Apr 27, 2026 | 74.49 | 75.44 | 74.00 | 74.24 | +0.08% | 2,890,549 |
| Apr 24, 2026 | 75.22 | 75.55 | 73.46 | 74.18 | -1.62% | 4,076,567 |
| Apr 23, 2026 | 74.86 | 76.06 | 74.35 | 75.40 | +1.95% | 6,178,463 |
| Apr 22, 2026 | 74.17 | 76.10 | 72.93 | 73.96 | +10.78% | 8,456,473 |
| Apr 21, 2026 | 66.32 | 67.71 | 65.51 | 66.76 | +0.12% | 6,557,852 |
| Apr 20, 2026 | 65.64 | 66.74 | 65.03 | 66.68 | +0.15% | 3,906,455 |
| Apr 17, 2026 | 65.06 | 67.84 | 64.86 | 66.58 | +4.47% | 3,074,554 |
| Apr 16, 2026 | 63.60 | 64.39 | 63.25 | 63.73 | +0.89% | 2,831,620 |
| Apr 15, 2026 | 64.72 | 65.04 | 62.81 | 63.17 | -2.68% | 3,245,980 |
| Apr 14, 2026 | 64.26 | 65.45 | 63.78 | 64.91 | +0.93% | 2,963,948 |
| Apr 13, 2026 | 63.20 | 64.37 | 62.03 | 64.31 | +2.13% | 2,807,674 |
| Apr 10, 2026 | 63.61 | 63.77 | 62.66 | 62.97 | -0.71% | 1,767,894 |
| Apr 9, 2026 | 61.60 | 63.89 | 61.56 | 63.42 | +1.91% | 2,726,635 |
| Apr 8, 2026 | 61.79 | 63.03 | 61.54 | 62.23 | +5.30% | 2,954,461 |
| Apr 7, 2026 | 59.11 | 59.72 | 58.77 | 59.10 | -0.99% | 2,601,110 |
| Apr 6, 2026 | 58.87 | 59.77 | 58.52 | 59.69 | +0.96% | 1,448,789 |
| Apr 2, 2026 | 59.04 | 61.07 | 58.41 | 59.12 | -2.59% | 2,056,176 |
| Apr 1, 2026 | 60.62 | 61.30 | 60.01 | 60.69 | +0.53% | 2,099,325 |
| Mar 31, 2026 | 59.77 | 61.39 | 58.83 | 60.37 | +3.02% | 2,377,765 |
| Mar 30, 2026 | 60.13 | 60.13 | 58.45 | 58.60 | -1.51% | 2,405,253 |
| Mar 27, 2026 | 59.91 | 60.66 | 59.38 | 59.50 | -1.15% | 2,041,074 |
| Mar 26, 2026 | 60.66 | 61.64 | 59.95 | 60.19 | -2.16% | 1,651,232 |
| Mar 25, 2026 | 61.29 | 61.68 | 59.96 | 61.52 | +1.90% | 2,014,859 |
| Mar 24, 2026 | 59.23 | 60.96 | 58.91 | 60.37 | +0.48% | 2,396,980 |
| Mar 23, 2026 | 60.10 | 61.34 | 59.71 | 60.08 | +2.11% | 2,685,513 |
| Mar 20, 2026 | 59.75 | 60.04 | 58.16 | 58.84 | -1.47% | 7,569,100 |
| Mar 19, 2026 | 59.22 | 59.83 | 58.45 | 59.72 | -0.33% | 2,925,228 |
| Mar 18, 2026 | 61.20 | 62.16 | 59.73 | 59.92 | -2.96% | 2,460,090 |
| Mar 17, 2026 | 62.54 | 62.90 | 61.34 | 61.75 | -0.56% | 2,061,293 |
| Mar 16, 2026 | 61.95 | 62.70 | 61.75 | 62.10 | +0.94% | 2,318,568 |
| Mar 13, 2026 | 61.29 | 62.09 | 61.01 | 61.52 | +1.42% | 2,191,874 |
| Mar 12, 2026 | 61.87 | 62.41 | 60.51 | 60.66 | -2.93% | 2,389,536 |
| Mar 11, 2026 | 63.18 | 63.82 | 62.23 | 62.49 | -1.54% | 1,595,791 |
| Mar 10, 2026 | 63.86 | 65.14 | 63.09 | 63.47 | -1.20% | 2,204,839 |
| Mar 9, 2026 | 62.25 | 64.27 | 61.30 | 64.24 | +0.91% | 3,109,760 |
| Mar 6, 2026 | 63.36 | 63.99 | 62.26 | 63.66 | -2.51% | 2,378,511 |
| Mar 5, 2026 | 67.59 | 68.52 | 64.97 | 65.30 | -4.59% | 3,262,121 |
| Mar 4, 2026 | 68.22 | 68.63 | 67.20 | 68.44 | +0.60% | 1,846,089 |
| Mar 3, 2026 | 67.81 | 68.89 | 66.92 | 68.03 | -2.54% | 2,592,298 |
| Mar 2, 2026 | 72.23 | 72.23 | 69.32 | 69.80 | -2.54% | 2,157,528 |
| Feb 27, 2026 | 71.47 | 72.28 | 70.83 | 71.62 | -1.08% | 2,262,908 |
| Feb 26, 2026 | 72.46 | 72.77 | 70.92 | 72.40 | +0.75% | 2,301,178 |
| Feb 25, 2026 | 73.76 | 73.99 | 70.85 | 71.86 | -2.73% | 2,060,258 |
| Feb 24, 2026 | 74.18 | 75.40 | 73.78 | 73.88 | +0.08% | 2,330,335 |
| Feb 23, 2026 | 75.15 | 75.44 | 73.43 | 73.82 | -1.77% | 2,110,134 |
| Feb 20, 2026 | 74.97 | 76.83 | 74.24 | 75.15 | +0.11% | 3,092,858 |
| Feb 19, 2026 | 76.30 | 76.92 | 75.00 | 75.07 | -2.15% | 2,574,766 |
| Feb 18, 2026 | 76.43 | 77.85 | 75.89 | 76.72 | +0.72% | 2,852,226 |
| Feb 17, 2026 | 76.25 | 76.84 | 75.03 | 76.17 | -0.03% | 2,067,620 |
| Feb 13, 2026 | 75.72 | 76.63 | 74.97 | 76.19 | -1.74% | 2,651,212 |
| Feb 12, 2026 | 77.25 | 78.78 | 76.64 | 77.54 | +1.39% | 4,568,975 |
| Feb 11, 2026 | 76.88 | 77.00 | 75.32 | 76.48 | -1.72% | 5,039,607 |
| Feb 10, 2026 | 77.19 | 79.19 | 75.40 | 77.82 | +8.67% | 6,919,688 |
| Feb 9, 2026 | 72.96 | 73.71 | 71.33 | 71.61 | -1.73% | 4,762,618 |
| Feb 6, 2026 | 71.60 | 73.29 | 71.39 | 72.87 | +2.48% | 2,995,319 |
| Feb 5, 2026 | 70.94 | 71.83 | 70.28 | 71.11 | -0.42% | 3,238,729 |
| Feb 4, 2026 | 68.67 | 71.62 | 68.59 | 71.41 | +4.94% | 3,090,930 |
| Feb 3, 2026 | 66.09 | 69.25 | 65.99 | 68.05 | +2.22% | 2,824,115 |
| Feb 2, 2026 | 66.30 | 67.12 | 65.98 | 66.57 | +0.73% | 2,452,330 |
| Jan 30, 2026 | 65.60 | 66.16 | 65.10 | 66.09 | -0.29% | 1,903,670 |
| Jan 29, 2026 | 66.87 | 67.06 | 65.42 | 66.28 | -0.30% | 2,791,668 |
| Jan 28, 2026 | 67.23 | 67.75 | 66.07 | 66.48 | -1.03% | 2,931,835 |
| Jan 27, 2026 | 68.06 | 68.37 | 67.06 | 67.17 | -2.07% | 1,625,203 |
| Jan 26, 2026 | 68.57 | 68.83 | 67.77 | 68.59 | -0.20% | 1,830,107 |
| Jan 23, 2026 | 69.85 | 69.94 | 68.38 | 68.73 | -1.67% | 1,590,477 |
| Jan 22, 2026 | 70.57 | 70.96 | 69.31 | 69.90 | -0.40% | 2,050,906 |
| Jan 21, 2026 | 68.68 | 71.06 | 68.53 | 70.18 | +2.96% | 2,249,588 |
| Jan 20, 2026 | 69.24 | 70.14 | 68.14 | 68.16 | -3.28% | 2,555,766 |
| Jan 16, 2026 | 71.11 | 71.58 | 70.45 | 70.47 | -1.04% | 3,345,757 |
| Jan 15, 2026 | 70.57 | 71.40 | 70.09 | 71.21 | +1.63% | 1,622,315 |
| Jan 14, 2026 | 69.73 | 71.17 | 69.09 | 70.07 | +0.31% | 1,801,472 |
| Jan 13, 2026 | 69.63 | 70.22 | 69.20 | 69.85 | +0.43% | 1,750,606 |
| Jan 12, 2026 | 68.94 | 69.89 | 68.52 | 69.55 | +0.33% | 1,980,771 |
| Jan 9, 2026 | 67.97 | 69.51 | 66.62 | 69.32 | +3.12% | 3,013,115 |
| Jan 8, 2026 | 63.74 | 68.08 | 63.71 | 67.22 | +4.54% | 3,210,223 |
| Jan 7, 2026 | 66.37 | 66.37 | 63.70 | 64.30 | -2.62% | 2,689,309 |
| Jan 6, 2026 | 63.14 | 66.23 | 63.11 | 66.03 | +3.51% | 2,513,149 |
| Jan 5, 2026 | 63.96 | 65.65 | 63.72 | 63.79 | -1.05% | 2,346,557 |
| Jan 2, 2026 | 63.66 | 64.88 | 63.00 | 64.47 | +1.59% | 1,364,776 |
| Dec 31, 2025 | 63.89 | 64.13 | 63.35 | 63.46 | -1.15% | 968,246 |
| Dec 30, 2025 | 64.28 | 65.00 | 64.18 | 64.20 | -0.62% | 1,017,985 |
| Dec 29, 2025 | 64.97 | 65.03 | 63.96 | 64.60 | -0.22% | 1,850,518 |
| Dec 26, 2025 | 64.55 | 65.08 | 64.38 | 64.74 | -0.02% | 1,014,905 |
| Dec 24, 2025 | 64.23 | 65.06 | 64.01 | 64.75 | +1.06% | 1,073,164 |
| Dec 23, 2025 | 64.31 | 64.63 | 63.16 | 64.07 | -0.30% | 1,808,566 |
| Dec 22, 2025 | 64.32 | 64.63 | 63.61 | 64.26 | +0.22% | 2,733,158 |
| Dec 19, 2025 | 64.69 | 65.16 | 63.89 | 64.12 | -1.52% | 5,390,642 |
| Dec 18, 2025 | 65.86 | 66.22 | 64.89 | 65.11 | +0.00% | 2,467,797 |
| Dec 17, 2025 | 64.13 | 65.64 | 64.00 | 65.11 | +0.52% | 2,700,943 |
| Dec 16, 2025 | 64.89 | 65.35 | 64.20 | 64.77 | -0.23% | 2,414,532 |
| Dec 15, 2025 | 64.97 | 65.00 | 62.74 | 64.92 | +1.53% | 2,989,545 |
| Dec 12, 2025 | 64.73 | 65.17 | 63.67 | 63.94 | -1.16% | 1,744,877 |
| Dec 11, 2025 | 63.77 | 65.00 | 63.77 | 64.69 | +1.97% | 2,706,072 |
| Dec 10, 2025 | 61.56 | 63.79 | 61.36 | 63.44 | +3.81% | 3,002,747 |
| Dec 9, 2025 | 62.04 | 62.76 | 61.02 | 61.11 | -2.16% | 2,500,411 |
| Dec 8, 2025 | 62.26 | 62.54 | 61.63 | 62.46 | -1.17% | 2,969,824 |
| Dec 5, 2025 | 63.70 | 65.07 | 62.63 | 63.20 | -1.86% | 4,281,652 |
| Dec 4, 2025 | 64.73 | 65.44 | 64.22 | 64.40 | -0.34% | 2,775,273 |
| Dec 3, 2025 | 64.39 | 65.38 | 64.13 | 64.62 | +0.54% | 1,642,958 |
| Dec 2, 2025 | 64.72 | 64.74 | 63.67 | 64.27 | -0.77% | 2,651,954 |
| Dec 1, 2025 | 63.99 | 65.43 | 63.51 | 64.77 | -0.15% | 1,870,550 |
| Nov 28, 2025 | 64.75 | 65.06 | 64.16 | 64.87 | +0.70% | 829,537 |
| Nov 26, 2025 | 62.97 | 64.89 | 62.88 | 64.42 | +1.71% | 2,880,367 |
| Nov 25, 2025 | 62.49 | 63.71 | 61.95 | 63.34 | +2.59% | 4,157,796 |
| Nov 24, 2025 | 62.04 | 62.67 | 61.71 | 61.74 | -0.80% | 3,310,681 |
| Nov 21, 2025 | 60.59 | 63.28 | 60.40 | 62.24 | +3.56% | 3,104,384 |
| Nov 20, 2025 | 59.95 | 60.62 | 59.60 | 60.10 | +1.11% | 2,817,171 |
| Nov 19, 2025 | 59.29 | 59.90 | 58.71 | 59.44 | +0.59% | 2,516,512 |
| Nov 18, 2025 | 58.99 | 59.59 | 58.29 | 59.09 | -0.45% | 2,655,563 |
| Nov 17, 2025 | 60.67 | 60.87 | 59.23 | 59.36 | -2.29% | 2,465,777 |
| Nov 14, 2025 | 61.52 | 62.05 | 60.64 | 60.75 | -1.70% | 2,373,823 |
| Nov 13, 2025 | 62.19 | 63.05 | 61.60 | 61.80 | -1.15% | 1,743,733 |
| Nov 12, 2025 | 62.00 | 62.74 | 61.84 | 62.52 | +0.95% | 1,673,450 |
| Nov 11, 2025 | 62.00 | 62.23 | 61.42 | 61.93 | +0.75% | 1,787,734 |
| Nov 10, 2025 | 62.08 | 62.24 | 61.01 | 61.47 | -0.84% | 2,322,341 |
| Nov 7, 2025 | 61.59 | 62.48 | 61.40 | 61.99 | -0.18% | 3,024,536 |
| Nov 6, 2025 | 63.45 | 63.73 | 62.02 | 62.10 | -2.07% | 2,838,377 |
| Nov 5, 2025 | 62.14 | 64.47 | 61.51 | 63.41 | +0.65% | 4,508,558 |
| Nov 4, 2025 | 62.82 | 63.70 | 62.52 | 63.00 | -1.10% | 2,795,476 |
| Nov 3, 2025 | 64.34 | 64.60 | 63.08 | 63.70 | -1.64% | 3,485,711 |
| Oct 31, 2025 | 64.56 | 65.18 | 64.31 | 64.76 | -0.35% | 2,536,915 |
| Oct 30, 2025 | 65.01 | 66.58 | 64.69 | 64.99 | -0.35% | 3,033,678 |
| Oct 29, 2025 | 64.50 | 68.00 | 63.98 | 65.22 | -4.69% | 4,483,839 |
Daily open, high, low, close and volume for Masco Corporation (MAS). Showing 249 trading days. Unadjusted prices.