Masco Corporation (FRA:MSQ)
Germany
· Delayed Price · Currency is EUR 7.40
-0.15 (-1.99%)
Last updated: Dec 5, 2025, 8:04 AM CET
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.33% | - |
| Dec 3, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.87% | - |
| Dec 2, 2025 | 55.42 | 55.42 | 55.40 | 55.40 | 55.40 | - | - |
| Dec 1, 2025 | 55.42 | 55.42 | 55.40 | 55.40 | 55.40 | 0.18% | - |
| Nov 28, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.14% | - |
| Nov 27, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 1.47% | - |
| Nov 26, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 2.22% | - |
| Nov 25, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.08% | - |
| Nov 24, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.85% | - |
| Nov 21, 2025 | 51.82 | 54.28 | 51.82 | 54.28 | 54.28 | 5.15% | 17 |
| Nov 20, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 1.89% | - |
| Nov 19, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.04% | - |
| Nov 18, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -2.73% | - |
| Nov 17, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.25% | - |
| Nov 14, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -1.71% | - |
| Nov 13, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.86% | - |
| Nov 12, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.11% | - |
| Nov 11, 2025 | 52.86 | 53.16 | 52.86 | 53.16 | 53.16 | -0.64% | 29 |
| Nov 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.34% | - |
| Nov 7, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -2.49% | - |
| Nov 6, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.41 | 1.18% | - |
| Nov 5, 2025 | 54.46 | 54.46 | 54.04 | 54.04 | 53.77 | -1.21% | 300 |
| Nov 4, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.43 | -1.05% | - |
| Nov 3, 2025 | 55.80 | 55.80 | 55.28 | 55.28 | 55.01 | -1.39% | 100 |
| Oct 31, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.78 | 0.39% | - |
| Oct 30, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.57 | -4.61% | - |
| Oct 29, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.25 | 0.52% | - |
| Oct 28, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.95 | -1.56% | - |
| Oct 27, 2025 | 58.52 | 59.16 | 58.52 | 59.16 | 58.87 | -0.70% | 9 |
| Oct 24, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.29 | 0.37% | - |
| Oct 23, 2025 | 59.14 | 59.36 | 59.14 | 59.36 | 59.07 | -1.23% | 300 |
| Oct 22, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.80 | 2.35% | - |
| Oct 21, 2025 | 58.74 | 58.74 | 58.72 | 58.72 | 58.43 | 1.42% | - |
| Oct 20, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.62 | 0.73% | - |
| Oct 17, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.20 | -0.10% | - |
| Oct 16, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.26 | -1.44% | - |
| Oct 15, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.09 | 3.40% | - |
| Oct 14, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.18 | 0.71% | - |
| Oct 13, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.78 | -3.24% | - |
| Oct 10, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.66 | -1.43% | - |
| Oct 9, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.49 | 0.24% | - |
| Oct 8, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.35 | 0.34% | - |
| Oct 7, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.15 | -2.24% | - |
| Oct 6, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.49 | -0.83% | - |
| Oct 3, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 59.98 | 1.31% | - |
| Oct 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.21 | 0.27% | - |
| Oct 1, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.05 | 0.03% | - |
| Sep 30, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.03 | -0.77% | - |
| Sep 29, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.49 | -0.40% | - |
| Sep 26, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.73 | -0.89% | - |
| Sep 25, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.26 | 0.36% | - |
| Sep 24, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.04 | 0.87% | - |
| Sep 23, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.53 | -2.06% | - |
| Sep 22, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.78 | -1.10% | - |
| Sep 19, 2025 | 61.62 | 61.76 | 61.62 | 61.76 | 61.46 | 0.88% | 67 |
| Sep 18, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 60.92 | -0.33% | - |
| Sep 17, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.12 | -0.97% | - |
| Sep 16, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.72 | -0.74% | - |
| Sep 15, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.17 | -1.98% | - |
| Sep 12, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.43 | 2.44% | - |
| Sep 11, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 61.91 | -0.32% | - |
| Sep 10, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.11 | -2.44% | - |
| Sep 9, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.67 | -0.90% | - |
| Sep 8, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.24 | 2.41% | - |
| Sep 5, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.73 | 2.17% | - |
| Sep 4, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.40 | -0.26% | - |
| Sep 3, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.56 | -0.74% | - |
| Sep 2, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.01 | 0.13% | - |
| Sep 1, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 61.93 | -0.58% | - |
| Aug 29, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.29 | -1.67% | - |
| Aug 28, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.35 | 0.22% | - |
| Aug 27, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.21 | -0.28% | - |
| Aug 26, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.39 | -0.78% | - |
| Aug 25, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 63.88 | 3.51% | - |
| Aug 22, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.72 | -0.45% | - |
| Aug 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 61.99 | -1.92% | - |
| Aug 20, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.21 | 2.09% | - |
| Aug 19, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 61.91 | -0.35% | - |
| Aug 18, 2025 | 62.46 | 62.46 | 62.44 | 62.44 | 62.13 | -0.45% | - |
| Aug 15, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.41 | -1.13% | - |
| Aug 14, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.13 | 4.72% | - |
| Aug 13, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.28 | 2.68% | - |
| Aug 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.71 | -0.17% | - |
| Aug 11, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 58.81 | -0.14% | - |
| Aug 8, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.89 | 0.17% | - |
| Aug 7, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 58.52 | -1.76% | - |
| Aug 6, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 59.57 | 0.50% | - |
| Aug 5, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.28 | 1.01% | - |
| Aug 4, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 58.68 | 0.17% | - |
| Aug 1, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 58.58 | 3.03% | - |
| Jul 31, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 56.86 | - | - |
| Jul 30, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 56.86 | -2.15% | - |
| Jul 29, 2025 | 57.98 | 58.66 | 57.98 | 58.66 | 58.11 | 2.05% | 121 |
| Jul 28, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 56.94 | 0.67% | - |
| Jul 25, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.56 | -0.35% | - |
| Jul 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.76 | 1.24% | - |
| Jul 23, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.07 | 2.20% | - |
| Jul 22, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 54.86 | -1.18% | - |
| Jul 21, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.51 | -1.41% | - |
| Jul 18, 2025 | 56.42 | 56.84 | 56.42 | 56.84 | 56.31 | 1.90% | 26 |