Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
63.20
-1.20 (-1.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.70 | 65.07 | 62.64 | 63.20 | 63.20 | -1.86% | 4,249,902 |
| Dec 4, 2025 | 64.73 | 65.44 | 64.22 | 64.40 | 64.40 | -0.34% | 2,742,944 |
| Dec 3, 2025 | 64.39 | 65.38 | 64.13 | 64.62 | 64.62 | 0.54% | 1,589,330 |
| Dec 2, 2025 | 64.72 | 64.74 | 63.67 | 64.27 | 64.27 | -0.77% | 2,585,993 |
| Dec 1, 2025 | 63.99 | 65.43 | 63.51 | 64.77 | 64.77 | -0.15% | 1,870,545 |
| Nov 28, 2025 | 64.75 | 65.06 | 64.16 | 64.87 | 64.87 | 0.70% | 763,134 |
| Nov 26, 2025 | 62.97 | 64.89 | 62.88 | 64.42 | 64.42 | 1.71% | 2,809,843 |
| Nov 25, 2025 | 62.49 | 63.71 | 61.95 | 63.34 | 63.34 | 2.59% | 4,047,045 |
| Nov 24, 2025 | 62.04 | 62.67 | 61.71 | 61.74 | 61.74 | -0.80% | 3,302,386 |
| Nov 21, 2025 | 60.59 | 63.29 | 60.40 | 62.24 | 62.24 | 3.56% | 3,097,728 |
| Nov 20, 2025 | 59.95 | 60.62 | 59.60 | 60.10 | 60.10 | 1.11% | 2,817,271 |
| Nov 19, 2025 | 59.29 | 59.90 | 58.71 | 59.44 | 59.44 | 0.59% | 2,516,512 |
| Nov 18, 2025 | 58.99 | 59.60 | 58.29 | 59.09 | 59.09 | -0.45% | 2,655,563 |
| Nov 17, 2025 | 60.67 | 60.87 | 59.23 | 59.36 | 59.36 | -2.29% | 2,465,777 |
| Nov 14, 2025 | 61.52 | 62.05 | 60.64 | 60.75 | 60.75 | -1.70% | 2,373,823 |
| Nov 13, 2025 | 62.19 | 63.05 | 61.60 | 61.80 | 61.80 | -1.15% | 1,743,733 |
| Nov 12, 2025 | 62.00 | 62.74 | 61.85 | 62.52 | 62.52 | 0.95% | 1,673,450 |
| Nov 11, 2025 | 62.00 | 62.23 | 61.42 | 61.93 | 61.93 | 0.75% | 1,787,734 |
| Nov 10, 2025 | 62.08 | 62.25 | 61.01 | 61.47 | 61.47 | -0.84% | 2,322,341 |
| Nov 7, 2025 | 61.59 | 62.48 | 61.40 | 61.99 | 61.99 | -0.18% | 3,024,536 |
| Nov 6, 2025 | 63.45 | 63.73 | 62.02 | 62.10 | 61.79 | -2.07% | 2,838,377 |
| Nov 5, 2025 | 62.14 | 64.48 | 61.51 | 63.41 | 63.09 | 0.65% | 4,508,558 |
| Nov 4, 2025 | 62.82 | 63.70 | 62.52 | 63.00 | 62.69 | -1.10% | 2,795,476 |
| Nov 3, 2025 | 64.34 | 64.60 | 63.08 | 63.70 | 63.38 | -1.64% | 3,485,711 |
| Oct 31, 2025 | 64.56 | 65.18 | 64.31 | 64.76 | 64.44 | -0.35% | 2,536,915 |
| Oct 30, 2025 | 65.01 | 66.59 | 64.70 | 64.99 | 64.67 | -0.35% | 3,033,678 |
| Oct 29, 2025 | 64.50 | 68.00 | 63.98 | 65.22 | 64.89 | -4.69% | 4,483,839 |
| Oct 28, 2025 | 68.33 | 69.27 | 67.80 | 68.43 | 68.09 | 0.16% | 4,224,931 |
| Oct 27, 2025 | 68.25 | 69.31 | 68.08 | 68.32 | 67.98 | 0.26% | 1,976,388 |
| Oct 24, 2025 | 70.11 | 70.45 | 68.02 | 68.14 | 67.80 | -1.94% | 2,203,042 |
| Oct 23, 2025 | 69.08 | 69.65 | 68.39 | 69.49 | 69.14 | 0.74% | 1,306,245 |
| Oct 22, 2025 | 69.86 | 70.39 | 68.94 | 68.98 | 68.64 | -1.71% | 1,412,982 |
| Oct 21, 2025 | 68.19 | 70.51 | 68.00 | 70.18 | 69.83 | 2.14% | 1,437,899 |
| Oct 20, 2025 | 68.16 | 68.95 | 67.88 | 68.71 | 68.37 | 1.24% | 1,472,272 |
| Oct 17, 2025 | 68.09 | 68.41 | 67.34 | 67.87 | 67.53 | -0.24% | 1,802,442 |
| Oct 16, 2025 | 67.83 | 68.12 | 67.17 | 68.03 | 67.69 | 0.77% | 1,748,100 |
| Oct 15, 2025 | 68.28 | 68.92 | 67.16 | 67.51 | 67.17 | -0.91% | 1,547,053 |
| Oct 14, 2025 | 65.57 | 68.45 | 65.41 | 68.13 | 67.79 | 3.24% | 1,968,409 |
| Oct 13, 2025 | 65.97 | 66.19 | 65.45 | 65.99 | 65.66 | 1.38% | 2,105,267 |
| Oct 10, 2025 | 67.84 | 68.17 | 64.98 | 65.09 | 64.77 | -3.43% | 2,261,831 |
| Oct 9, 2025 | 68.81 | 68.82 | 67.10 | 67.40 | 67.06 | -2.05% | 1,484,130 |
| Oct 8, 2025 | 68.62 | 68.99 | 67.94 | 68.81 | 68.47 | 0.41% | 1,269,081 |
| Oct 7, 2025 | 68.67 | 69.05 | 68.34 | 68.53 | 68.19 | -0.38% | 1,895,647 |
| Oct 6, 2025 | 70.52 | 70.73 | 68.57 | 68.79 | 68.45 | -2.26% | 1,852,595 |
| Oct 3, 2025 | 71.03 | 71.66 | 70.34 | 70.38 | 70.03 | -0.87% | 1,502,173 |
| Oct 2, 2025 | 70.19 | 71.06 | 69.84 | 71.00 | 70.65 | 1.11% | 1,761,275 |
| Oct 1, 2025 | 69.84 | 70.75 | 69.70 | 70.22 | 69.87 | -0.24% | 1,597,230 |
| Sep 30, 2025 | 70.21 | 70.55 | 69.54 | 70.39 | 70.04 | 0.50% | 1,821,139 |
| Sep 29, 2025 | 71.01 | 71.10 | 69.18 | 70.04 | 69.69 | -0.57% | 2,302,555 |
| Sep 26, 2025 | 70.71 | 70.84 | 69.73 | 70.44 | 70.09 | -0.06% | 1,721,169 |
| Sep 25, 2025 | 70.89 | 71.75 | 70.26 | 70.48 | 70.13 | -1.54% | 1,868,821 |
| Sep 24, 2025 | 71.10 | 71.98 | 70.97 | 71.58 | 71.22 | - | 2,548,856 |
| Sep 23, 2025 | 71.24 | 71.63 | 70.73 | 71.58 | 71.22 | 0.77% | 3,548,673 |
| Sep 22, 2025 | 72.02 | 72.50 | 71.03 | 71.03 | 70.68 | -1.67% | 3,003,472 |
| Sep 19, 2025 | 73.09 | 73.09 | 72.03 | 72.24 | 71.88 | -1.03% | 4,819,569 |
| Sep 18, 2025 | 72.86 | 73.29 | 72.43 | 72.99 | 72.63 | 0.72% | 2,902,669 |
| Sep 17, 2025 | 73.71 | 75.54 | 71.78 | 72.47 | 72.11 | -1.13% | 2,772,241 |
| Sep 16, 2025 | 73.80 | 74.07 | 73.07 | 73.30 | 72.93 | -0.22% | 2,082,546 |
| Sep 15, 2025 | 74.12 | 74.21 | 73.07 | 73.46 | 73.09 | -0.23% | 1,487,461 |
| Sep 12, 2025 | 74.66 | 75.03 | 73.54 | 73.63 | 73.26 | -2.11% | 1,639,605 |
| Sep 11, 2025 | 73.47 | 75.42 | 73.17 | 75.22 | 74.84 | 2.80% | 1,694,813 |
| Sep 10, 2025 | 73.49 | 73.91 | 73.03 | 73.17 | 72.80 | -0.38% | 1,975,054 |
| Sep 9, 2025 | 75.17 | 75.46 | 73.00 | 73.45 | 73.08 | -3.10% | 3,140,530 |
| Sep 8, 2025 | 75.88 | 76.10 | 74.26 | 75.80 | 75.42 | -0.35% | 2,319,842 |
| Sep 5, 2025 | 75.09 | 76.28 | 74.93 | 76.07 | 75.69 | 2.83% | 2,806,501 |
| Sep 4, 2025 | 72.90 | 74.01 | 72.46 | 73.98 | 73.61 | 2.28% | 1,760,800 |
| Sep 3, 2025 | 72.11 | 72.49 | 71.65 | 72.33 | 71.97 | -0.07% | 1,149,062 |
| Sep 2, 2025 | 72.16 | 72.61 | 71.53 | 72.38 | 72.02 | -1.38% | 2,277,390 |
| Aug 29, 2025 | 73.64 | 73.96 | 73.03 | 73.39 | 73.02 | -0.22% | 1,098,499 |
| Aug 28, 2025 | 74.73 | 74.85 | 73.03 | 73.55 | 73.18 | -1.33% | 1,498,172 |
| Aug 27, 2025 | 73.97 | 74.90 | 73.92 | 74.54 | 74.17 | 0.38% | 2,237,199 |
| Aug 26, 2025 | 74.41 | 75.03 | 74.18 | 74.26 | 73.89 | -0.32% | 2,713,450 |
| Aug 25, 2025 | 74.94 | 75.31 | 74.29 | 74.50 | 74.13 | -1.43% | 1,776,497 |
| Aug 22, 2025 | 72.77 | 76.41 | 72.32 | 75.58 | 75.20 | 4.51% | 2,447,920 |
| Aug 21, 2025 | 72.37 | 72.63 | 71.80 | 72.32 | 71.96 | -0.96% | 1,423,967 |
| Aug 20, 2025 | 74.03 | 74.72 | 73.01 | 73.02 | 72.66 | -1.96% | 2,418,621 |
| Aug 19, 2025 | 73.63 | 75.41 | 73.38 | 74.48 | 74.11 | 1.96% | 1,928,335 |
| Aug 18, 2025 | 73.51 | 73.75 | 73.05 | 73.05 | 72.69 | -0.64% | 1,612,566 |
| Aug 15, 2025 | 73.68 | 74.21 | 72.97 | 73.52 | 73.15 | -0.07% | 2,377,019 |
| Aug 14, 2025 | 73.54 | 73.69 | 72.88 | 73.57 | 73.20 | -1.43% | 2,144,400 |
| Aug 13, 2025 | 71.56 | 74.74 | 71.33 | 74.64 | 74.27 | 4.82% | 2,584,355 |
| Aug 12, 2025 | 69.49 | 71.39 | 69.26 | 71.21 | 70.85 | 3.35% | 3,031,427 |
| Aug 11, 2025 | 69.56 | 69.94 | 68.31 | 68.90 | 68.56 | -0.56% | 2,155,401 |
| Aug 8, 2025 | 69.28 | 69.70 | 69.01 | 69.29 | 68.94 | -0.09% | 1,435,676 |
| Aug 7, 2025 | 70.06 | 70.61 | 69.12 | 69.35 | 68.70 | 0.03% | 2,663,633 |
| Aug 6, 2025 | 70.15 | 70.42 | 69.05 | 69.33 | 68.68 | -0.90% | 2,437,765 |
| Aug 5, 2025 | 69.35 | 70.75 | 69.30 | 69.96 | 69.30 | 0.72% | 2,334,914 |
| Aug 4, 2025 | 69.17 | 69.80 | 68.47 | 69.46 | 68.80 | 0.92% | 3,214,763 |
| Aug 1, 2025 | 67.85 | 69.04 | 67.00 | 68.83 | 68.18 | 1.03% | 4,104,880 |
| Jul 31, 2025 | 71.66 | 72.69 | 67.84 | 68.13 | 67.49 | 3.65% | 5,236,518 |
| Jul 30, 2025 | 66.57 | 66.71 | 65.19 | 65.73 | 65.11 | -1.38% | 4,454,541 |
| Jul 29, 2025 | 67.50 | 67.86 | 66.19 | 66.65 | 66.02 | -1.26% | 3,194,243 |
| Jul 28, 2025 | 67.63 | 68.36 | 67.05 | 67.50 | 66.86 | -0.37% | 1,866,529 |
| Jul 25, 2025 | 67.95 | 68.04 | 67.23 | 67.75 | 67.11 | 0.47% | 1,590,453 |
| Jul 24, 2025 | 67.85 | 67.90 | 66.66 | 67.43 | 66.79 | -0.63% | 3,028,078 |
| Jul 23, 2025 | 67.55 | 68.34 | 66.91 | 67.86 | 67.22 | 1.72% | 3,402,116 |
| Jul 22, 2025 | 64.31 | 66.90 | 64.22 | 66.71 | 66.08 | 2.43% | 2,262,549 |
| Jul 21, 2025 | 65.91 | 66.00 | 65.04 | 65.13 | 64.52 | -0.66% | 1,678,152 |
| Jul 18, 2025 | 66.33 | 66.33 | 65.17 | 65.56 | 64.94 | -0.49% | 1,654,020 |
| Jul 17, 2025 | 65.16 | 66.04 | 65.10 | 65.88 | 65.26 | 1.39% | 1,216,201 |