Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	74.52	75.00	73.29	74.34	74.34	0.13%	3,454,328
Apr 27, 2026	74.49	75.44	74.01	74.24	74.24	0.08%	2,890,307
Apr 24, 2026	75.22	75.55	73.46	74.18	74.18	-1.62%	4,019,347
Apr 23, 2026	74.86	76.06	74.35	75.40	75.40	1.95%	6,160,346
Apr 22, 2026	74.17	76.10	72.93	73.96	73.96	10.78%	8,453,193
Apr 21, 2026	66.32	67.71	65.51	66.76	66.76	0.12%	6,209,170
Apr 20, 2026	65.64	66.74	65.03	66.68	66.68	0.15%	3,906,862
Apr 17, 2026	65.06	67.84	64.86	66.58	66.58	4.47%	3,073,195
Apr 16, 2026	63.60	64.39	63.25	63.73	63.73	0.89%	2,831,517
Apr 15, 2026	64.72	65.04	62.82	63.17	63.17	-2.68%	3,245,060
Apr 14, 2026	64.26	65.45	63.78	64.91	64.91	0.93%	2,962,386
Apr 13, 2026	63.20	64.37	62.03	64.31	64.31	2.13%	2,807,700
Apr 10, 2026	63.61	63.77	62.66	62.97	62.97	-0.71%	1,770,110
Apr 9, 2026	61.60	63.89	61.56	63.42	63.42	1.91%	2,727,542
Apr 8, 2026	61.79	63.04	61.54	62.23	62.23	5.30%	2,953,707
Apr 7, 2026	59.11	59.72	58.77	59.10	59.10	-0.99%	2,599,985
Apr 6, 2026	58.87	59.78	58.52	59.69	59.69	0.96%	1,448,785
Apr 2, 2026	59.04	61.07	58.41	59.12	59.12	-2.59%	2,054,926
Apr 1, 2026	60.62	61.31	60.01	60.69	60.69	0.53%	2,098,846
Mar 31, 2026	59.77	61.39	58.83	60.37	60.37	3.02%	2,376,363
Mar 30, 2026	60.13	60.13	58.45	58.60	58.60	-1.51%	2,401,455
Mar 27, 2026	59.91	60.66	59.38	59.50	59.50	-1.15%	2,041,069
Mar 26, 2026	60.66	61.64	59.95	60.19	60.19	-2.16%	1,651,162
Mar 25, 2026	61.29	61.68	59.96	61.52	61.52	1.90%	2,014,727
Mar 24, 2026	59.23	60.96	58.91	60.37	60.37	0.48%	2,396,979
Mar 23, 2026	60.10	61.34	59.71	60.08	60.08	2.11%	2,685,394
Mar 20, 2026	59.75	60.04	58.17	58.84	58.84	-1.47%	7,324,208
Mar 19, 2026	59.22	59.83	58.45	59.72	59.72	-0.33%	2,920,052
Mar 18, 2026	61.20	62.16	59.73	59.92	59.92	-2.96%	2,460,042
Mar 17, 2026	62.54	62.90	61.34	61.75	61.75	-0.56%	2,061,249
Mar 16, 2026	61.95	62.70	61.75	62.10	62.10	0.94%	2,318,457
Mar 13, 2026	61.29	62.09	61.01	61.52	61.52	1.42%	2,191,841
Mar 12, 2026	61.87	62.41	60.51	60.66	60.66	-2.93%	2,389,154
Mar 11, 2026	63.18	63.82	62.23	62.49	62.49	-1.54%	1,594,914
Mar 10, 2026	63.86	65.14	63.09	63.47	63.47	-1.20%	2,204,395
Mar 9, 2026	62.25	64.27	61.30	64.24	64.24	0.91%	3,109,225
Mar 6, 2026	63.36	64.00	62.26	63.66	63.66	-2.51%	2,378,428
Mar 5, 2026	67.59	68.52	64.97	65.30	65.30	-4.59%	3,258,498
Mar 4, 2026	68.22	68.63	67.20	68.44	68.44	0.60%	1,840,557
Mar 3, 2026	67.81	68.89	66.92	68.03	68.03	-2.54%	2,591,288
Mar 2, 2026	72.23	72.23	69.32	69.80	69.80	-2.54%	2,156,532
Feb 27, 2026	71.47	72.29	70.83	71.62	71.62	-1.08%	2,054,956
Feb 26, 2026	72.46	72.77	70.92	72.40	72.40	0.75%	2,112,479
Feb 25, 2026	73.76	73.99	70.85	71.86	71.86	-2.73%	1,806,840
Feb 24, 2026	74.18	75.40	73.78	73.88	73.88	0.08%	2,330,290
Feb 23, 2026	75.15	75.44	73.43	73.82	73.82	-1.77%	2,109,795
Feb 20, 2026	74.97	76.83	74.24	75.15	75.15	0.11%	3,090,184
Feb 19, 2026	76.30	76.92	75.00	75.07	74.75	-2.15%	2,573,054
Feb 18, 2026	76.43	77.85	75.89	76.72	76.39	0.72%	2,852,226
Feb 17, 2026	76.25	76.85	75.03	76.17	75.85	-0.03%	2,067,620
Feb 13, 2026	75.72	76.63	74.98	76.19	75.87	-1.74%	2,651,212
Feb 12, 2026	77.25	78.78	76.64	77.54	77.21	1.39%	4,568,975
Feb 11, 2026	76.88	77.00	75.32	76.48	76.15	-1.72%	5,039,607
Feb 10, 2026	77.19	79.19	75.40	77.82	77.49	8.67%	6,919,688
Feb 9, 2026	72.96	73.71	71.34	71.61	71.30	-1.73%	4,762,618
Feb 6, 2026	71.60	73.29	71.39	72.87	72.56	2.48%	2,995,319
Feb 5, 2026	70.95	71.83	70.28	71.11	70.81	-0.42%	3,238,729
Feb 4, 2026	68.67	71.62	68.59	71.41	71.11	4.94%	3,090,930
Feb 3, 2026	66.09	69.25	65.99	68.05	67.76	2.22%	2,824,115
Feb 2, 2026	66.30	67.12	65.99	66.57	66.29	0.73%	2,452,330
Jan 30, 2026	65.60	66.16	65.10	66.09	65.81	-0.29%	1,903,670
Jan 29, 2026	66.87	67.06	65.42	66.28	66.00	-0.30%	2,791,668
Jan 28, 2026	67.23	67.75	66.07	66.48	66.20	-1.03%	2,931,835
Jan 27, 2026	68.06	68.37	67.06	67.17	66.88	-2.07%	1,625,203
Jan 26, 2026	68.57	68.83	67.77	68.59	68.30	-0.20%	1,830,107
Jan 23, 2026	69.85	69.95	68.38	68.73	68.44	-1.67%	1,590,477
Jan 22, 2026	70.57	70.96	69.31	69.90	69.60	-0.40%	2,050,906
Jan 21, 2026	68.68	71.06	68.53	70.18	69.88	2.96%	2,249,588
Jan 20, 2026	69.24	70.14	68.14	68.16	67.87	-3.28%	2,555,766
Jan 16, 2026	71.11	71.58	70.45	70.47	70.17	-1.04%	3,345,757
Jan 15, 2026	70.57	71.40	70.09	71.21	70.91	1.63%	1,622,315
Jan 14, 2026	69.73	71.18	69.09	70.07	69.77	0.31%	1,801,472
Jan 13, 2026	69.63	70.22	69.21	69.85	69.55	0.43%	1,750,606
Jan 12, 2026	68.94	69.90	68.52	69.55	69.25	0.33%	1,980,771
Jan 9, 2026	67.97	69.51	66.62	69.32	69.02	3.12%	3,013,115
Jan 8, 2026	63.74	68.08	63.71	67.22	66.93	4.54%	3,210,223
Jan 7, 2026	66.37	66.37	63.70	64.30	64.03	-2.62%	2,689,309
Jan 6, 2026	63.14	66.24	63.11	66.03	65.75	3.51%	2,513,149
Jan 5, 2026	63.96	65.65	63.72	63.79	63.52	-1.05%	2,346,557
Jan 2, 2026	63.66	64.88	63.00	64.47	64.20	1.59%	1,364,776
Dec 31, 2025	63.89	64.13	63.35	63.46	63.19	-1.15%	968,246
Dec 30, 2025	64.28	65.00	64.18	64.20	63.93	-0.62%	1,017,985
Dec 29, 2025	64.97	65.03	63.96	64.60	64.32	-0.22%	1,850,518
Dec 26, 2025	64.55	65.08	64.38	64.74	64.46	-0.02%	1,014,905
Dec 24, 2025	64.23	65.06	64.01	64.75	64.47	1.06%	1,073,164
Dec 23, 2025	64.31	64.63	63.16	64.07	63.80	-0.30%	1,808,566
Dec 22, 2025	64.32	64.63	63.61	64.26	63.99	0.22%	2,733,358
Dec 19, 2025	64.69	65.16	63.89	64.12	63.85	-1.52%	5,390,742
Dec 18, 2025	65.86	66.23	64.89	65.11	64.83	-	2,467,797
Dec 17, 2025	64.13	65.65	64.00	65.11	64.83	0.52%	2,700,943
Dec 16, 2025	64.89	65.35	64.20	64.77	64.49	-0.23%	2,414,532
Dec 15, 2025	64.97	65.00	62.74	64.92	64.64	1.53%	2,989,545
Dec 12, 2025	64.73	65.17	63.67	63.94	63.67	-1.16%	1,744,877
Dec 11, 2025	63.77	65.00	63.77	64.69	64.41	1.97%	2,706,072
Dec 10, 2025	61.56	63.79	61.36	63.44	63.17	3.81%	3,002,747
Dec 9, 2025	62.04	62.76	61.02	61.11	60.85	-2.16%	2,500,411
Dec 8, 2025	62.26	62.54	61.64	62.46	62.19	-1.17%	2,969,824
Dec 5, 2025	63.70	65.07	62.64	63.20	62.93	-1.86%	4,281,652
Dec 4, 2025	64.73	65.44	64.22	64.40	64.13	-0.34%	2,775,273
Dec 3, 2025	64.39	65.38	64.13	64.62	64.34	0.54%	1,642,958