Skip to main content
Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
63.66
-1.64 (-2.51%)
At close: Mar 6, 2026, 4:00 PM EST
63.20
-0.46 (-0.72%)
After-hours: Mar 6, 2026, 7:44 PM EST

Masco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202663.3664.0062.2663.6663.66-2.51%2,378,428
Mar 5, 202667.5968.5264.9765.3065.30-4.59%3,258,498
Mar 4, 202668.2268.6367.2068.4468.440.60%1,840,557
Mar 3, 202667.8168.8966.9268.0368.03-2.54%2,591,288
Mar 2, 202672.2372.2369.3269.8069.80-2.54%2,156,532
Feb 27, 202671.4772.2970.8371.6271.62-1.08%2,054,956
Feb 26, 202672.4672.7770.9272.4072.400.75%2,112,479
Feb 25, 202673.7673.9970.8571.8671.86-2.73%1,806,840
Feb 24, 202674.1875.4073.7873.8873.880.08%2,330,290
Feb 23, 202675.1575.4473.4373.8273.82-1.77%2,109,795
Feb 20, 202674.9776.8374.2475.1575.150.11%3,090,184
Feb 19, 202676.3076.9275.0075.0774.75-2.15%2,573,054
Feb 18, 202676.4377.8575.8976.7276.390.72%2,852,226
Feb 17, 202676.2576.8575.0376.1775.85-0.03%2,067,620
Feb 13, 202675.7276.6374.9876.1975.87-1.74%2,651,212
Feb 12, 202677.2578.7876.6477.5477.211.39%4,568,975
Feb 11, 202676.8877.0075.3276.4876.15-1.72%5,039,607
Feb 10, 202677.1979.1975.4077.8277.498.67%6,919,688
Feb 9, 202672.9673.7171.3471.6171.30-1.73%4,762,618
Feb 6, 202671.6073.2971.3972.8772.562.48%2,995,319
Feb 5, 202670.9571.8370.2871.1170.81-0.42%3,238,729
Feb 4, 202668.6771.6268.5971.4171.114.94%3,090,930
Feb 3, 202666.0969.2565.9968.0567.762.22%2,824,115
Feb 2, 202666.3067.1265.9966.5766.290.73%2,452,330
Jan 30, 202665.6066.1665.1066.0965.81-0.29%1,903,670
Jan 29, 202666.8767.0665.4266.2866.00-0.30%2,791,668
Jan 28, 202667.2367.7566.0766.4866.20-1.03%2,931,835
Jan 27, 202668.0668.3767.0667.1766.88-2.07%1,625,203
Jan 26, 202668.5768.8367.7768.5968.30-0.20%1,830,107
Jan 23, 202669.8569.9568.3868.7368.44-1.67%1,590,477
Jan 22, 202670.5770.9669.3169.9069.60-0.40%2,050,906
Jan 21, 202668.6871.0668.5370.1869.882.96%2,249,588
Jan 20, 202669.2470.1468.1468.1667.87-3.28%2,555,766
Jan 16, 202671.1171.5870.4570.4770.17-1.04%3,345,757
Jan 15, 202670.5771.4070.0971.2170.911.63%1,622,315
Jan 14, 202669.7371.1869.0970.0769.770.31%1,801,472
Jan 13, 202669.6370.2269.2169.8569.550.43%1,750,606
Jan 12, 202668.9469.9068.5269.5569.250.33%1,980,771
Jan 9, 202667.9769.5166.6269.3269.023.12%3,013,115
Jan 8, 202663.7468.0863.7167.2266.934.54%3,210,223
Jan 7, 202666.3766.3763.7064.3064.03-2.62%2,689,309
Jan 6, 202663.1466.2463.1166.0365.753.51%2,513,149
Jan 5, 202663.9665.6563.7263.7963.52-1.05%2,346,557
Jan 2, 202663.6664.8863.0064.4764.201.59%1,364,776
Dec 31, 202563.8964.1363.3563.4663.19-1.15%968,246
Dec 30, 202564.2865.0064.1864.2063.93-0.62%1,017,985
Dec 29, 202564.9765.0363.9664.6064.32-0.22%1,850,518
Dec 26, 202564.5565.0864.3864.7464.46-0.02%1,014,905
Dec 24, 202564.2365.0664.0164.7564.471.06%1,073,164
Dec 23, 202564.3164.6363.1664.0763.80-0.30%1,808,566
Dec 22, 202564.3264.6363.6164.2663.990.22%2,733,358
Dec 19, 202564.6965.1663.8964.1263.85-1.52%5,390,742
Dec 18, 202565.8666.2364.8965.1164.83-2,467,797
Dec 17, 202564.1365.6564.0065.1164.830.52%2,700,943
Dec 16, 202564.8965.3564.2064.7764.49-0.23%2,414,532
Dec 15, 202564.9765.0062.7464.9264.641.53%2,989,545
Dec 12, 202564.7365.1763.6763.9463.67-1.16%1,744,877
Dec 11, 202563.7765.0063.7764.6964.411.97%2,706,072
Dec 10, 202561.5663.7961.3663.4463.173.81%3,002,747
Dec 9, 202562.0462.7661.0261.1160.85-2.16%2,500,411
Dec 8, 202562.2662.5461.6462.4662.19-1.17%2,969,824
Dec 5, 202563.7065.0762.6463.2062.93-1.86%4,281,652
Dec 4, 202564.7365.4464.2264.4064.13-0.34%2,775,273
Dec 3, 202564.3965.3864.1364.6264.340.54%1,642,958
Dec 2, 202564.7264.7463.6764.2764.00-0.77%2,651,954
Dec 1, 202563.9965.4363.5164.7764.49-0.15%1,870,550
Nov 28, 202564.7565.0664.1664.8764.590.70%829,537
Nov 26, 202562.9764.8962.8864.4264.151.71%2,880,367
Nov 25, 202562.4963.7161.9563.3463.072.59%4,157,796
Nov 24, 202562.0462.6761.7161.7461.48-0.80%3,310,681
Nov 21, 202560.5963.2960.4062.2461.973.56%3,104,384
Nov 20, 202559.9560.6259.6060.1059.841.11%2,817,271
Nov 19, 202559.2959.9058.7159.4459.190.59%2,516,512
Nov 18, 202558.9959.6058.2959.0958.84-0.45%2,655,563
Nov 17, 202560.6760.8759.2359.3659.11-2.29%2,465,777
Nov 14, 202561.5262.0560.6460.7560.49-1.70%2,373,823
Nov 13, 202562.1963.0561.6061.8061.54-1.15%1,743,733
Nov 12, 202562.0062.7461.8562.5262.250.95%1,673,450
Nov 11, 202562.0062.2361.4261.9361.670.75%1,787,734
Nov 10, 202562.0862.2561.0161.4761.21-0.84%2,322,341
Nov 7, 202561.5962.4861.4061.9961.73-0.18%3,024,536
Nov 6, 202563.4563.7362.0262.1061.53-2.07%2,838,377
Nov 5, 202562.1464.4861.5163.4162.820.65%4,508,558
Nov 4, 202562.8263.7062.5263.0062.42-1.10%2,795,476
Nov 3, 202564.3464.6063.0863.7063.11-1.64%3,485,711
Oct 31, 202564.5665.1864.3164.7664.16-0.35%2,536,915
Oct 30, 202565.0166.5964.7064.9964.39-0.35%3,033,678
Oct 29, 202564.5068.0063.9865.2264.62-4.69%4,483,839
Oct 28, 202568.3369.2767.8068.4367.800.16%4,224,931
Oct 27, 202568.2569.3168.0868.3267.690.26%1,976,388
Oct 24, 202570.1170.4568.0268.1467.51-1.94%2,203,042
Oct 23, 202569.0869.6568.3969.4968.850.74%1,306,245
Oct 22, 202569.8670.3968.9468.9868.34-1.71%1,412,982
Oct 21, 202568.1970.5168.0070.1869.532.14%1,437,899
Oct 20, 202568.1668.9567.8868.7168.081.24%1,472,272
Oct 17, 202568.0968.4167.3467.8767.24-0.24%1,802,442
Oct 16, 202567.8368.1267.1768.0367.400.77%1,748,100
Oct 15, 202568.2868.9267.1667.5166.89-0.91%1,547,053
Oct 14, 202565.5768.4565.4168.1367.503.24%1,968,409
Oct 13, 202565.9766.1965.4565.9965.381.38%2,105,267