Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.28	80.15	78.36	79.97	79.97	0.31%	2,983,836
Jun 25, 2026	78.50	80.80	78.36	79.72	79.72	2.14%	2,052,732
Jun 24, 2026	74.12	78.06	74.12	78.05	78.05	6.61%	2,141,230
Jun 23, 2026	73.29	76.21	73.18	73.21	73.21	-0.50%	2,067,982
Jun 22, 2026	74.20	74.89	73.34	73.58	73.58	-1.08%	1,816,462
Jun 18, 2026	73.60	76.16	73.60	74.38	74.38	2.42%	4,135,284
Jun 17, 2026	74.51	75.80	72.32	72.62	72.62	-2.91%	2,633,959
Jun 16, 2026	74.80	75.83	74.43	74.80	74.80	0.63%	2,039,035
Jun 15, 2026	75.36	76.32	74.27	74.33	74.33	0.41%	1,823,806
Jun 12, 2026	74.39	74.91	73.37	74.03	74.03	0.38%	1,640,660
Jun 11, 2026	71.63	73.99	70.87	73.75	73.75	4.06%	1,957,170
Jun 10, 2026	72.01	72.85	70.64	70.87	70.87	-2.05%	1,825,954
Jun 9, 2026	69.68	72.43	69.56	72.35	72.35	4.92%	2,731,584
Jun 8, 2026	69.20	70.02	68.74	68.96	68.96	-0.65%	1,978,159
Jun 5, 2026	69.22	70.06	68.70	69.41	69.41	-0.72%	2,706,484
Jun 4, 2026	70.45	70.65	69.57	69.91	69.91	0.50%	1,602,740
Jun 3, 2026	68.52	69.92	68.31	69.56	69.56	0.81%	2,048,854
Jun 2, 2026	69.27	69.74	67.81	69.00	69.00	0.03%	2,834,595
Jun 1, 2026	69.37	69.81	67.83	68.98	68.98	-1.81%	2,362,687
May 29, 2026	70.43	71.54	70.11	70.25	70.25	-0.62%	2,797,507
May 28, 2026	69.12	71.10	68.70	70.69	70.69	1.25%	2,478,398
May 27, 2026	69.98	71.32	69.37	69.82	69.82	1.34%	2,019,075
May 26, 2026	67.51	69.02	67.37	68.90	68.90	2.44%	2,092,803
May 22, 2026	66.91	67.65	66.24	67.26	67.26	0.64%	2,305,534
May 21, 2026	65.62	67.55	64.94	67.15	66.83	0.70%	2,322,004
May 20, 2026	64.23	67.10	63.97	66.68	66.36	3.43%	2,197,468
May 19, 2026	64.97	65.08	63.25	64.47	64.16	-1.62%	3,046,504
May 18, 2026	65.55	66.53	65.33	65.53	65.22	0.60%	1,869,378
May 15, 2026	67.29	67.68	64.96	65.14	64.83	-4.57%	3,435,743
May 14, 2026	68.34	68.82	67.55	68.26	67.93	1.16%	3,006,741
May 13, 2026	68.98	70.23	66.56	67.48	67.16	-3.32%	5,098,890
May 12, 2026	70.90	71.53	69.14	69.80	69.47	-1.12%	3,184,961
May 11, 2026	71.60	71.60	70.39	70.59	70.25	-1.60%	2,577,405
May 8, 2026	72.22	72.69	71.07	71.74	71.40	-0.26%	2,780,860
May 7, 2026	73.28	74.35	71.59	71.93	71.59	-0.03%	3,459,430
May 6, 2026	71.83	72.95	71.47	71.95	71.61	2.19%	2,797,171
May 5, 2026	68.95	70.76	68.95	70.41	70.07	2.80%	2,364,181
May 4, 2026	70.60	70.93	68.42	68.49	68.16	-3.86%	2,266,596
May 1, 2026	72.21	72.81	71.14	71.24	70.90	-0.81%	1,991,449
Apr 30, 2026	71.23	72.39	70.80	71.82	71.48	0.79%	2,885,373
Apr 29, 2026	73.97	74.21	71.09	71.26	70.92	-4.14%	2,612,580
Apr 28, 2026	74.52	75.00	73.29	74.34	73.99	0.13%	3,454,441
Apr 27, 2026	74.49	75.44	74.01	74.24	73.89	0.08%	2,890,549
Apr 24, 2026	75.22	75.55	73.46	74.18	73.83	-1.62%	4,076,566
Apr 23, 2026	74.86	76.06	74.35	75.40	75.04	1.95%	6,178,463
Apr 22, 2026	74.17	76.10	72.93	73.96	73.61	10.78%	8,456,472
Apr 21, 2026	66.32	67.71	65.51	66.76	66.44	0.12%	6,209,447
Apr 20, 2026	65.64	66.74	65.03	66.68	66.36	0.15%	3,906,965
Apr 17, 2026	65.06	67.84	64.86	66.58	66.26	4.47%	3,074,553
Apr 16, 2026	63.60	64.39	63.25	63.73	63.43	0.89%	2,831,619
Apr 15, 2026	64.72	65.04	62.82	63.17	62.87	-2.68%	3,245,979
Apr 14, 2026	64.26	65.45	63.78	64.91	64.60	0.93%	2,963,948
Apr 13, 2026	63.20	64.37	62.03	64.31	64.00	2.13%	2,807,766
Apr 10, 2026	63.61	63.77	62.66	62.97	62.67	-0.71%	1,770,243
Apr 9, 2026	61.60	63.89	61.56	63.42	63.12	1.91%	2,727,547
Apr 8, 2026	61.79	63.04	61.54	62.23	61.93	5.30%	2,954,460
Apr 7, 2026	59.11	59.72	58.77	59.10	58.82	-0.99%	2,601,109
Apr 6, 2026	58.87	59.78	58.52	59.69	59.41	0.96%	1,448,788
Apr 2, 2026	59.04	61.07	58.41	59.12	58.84	-2.59%	2,056,176
Apr 1, 2026	60.62	61.31	60.01	60.69	60.40	0.53%	2,099,324
Mar 31, 2026	59.77	61.39	58.83	60.37	60.08	3.02%	2,377,765
Mar 30, 2026	60.13	60.13	58.45	58.60	58.32	-1.51%	2,405,253
Mar 27, 2026	59.91	60.66	59.38	59.50	59.22	-1.15%	2,041,074
Mar 26, 2026	60.66	61.64	59.95	60.19	59.90	-2.16%	1,651,232
Mar 25, 2026	61.29	61.68	59.96	61.52	61.23	1.90%	2,014,859
Mar 24, 2026	59.23	60.96	58.91	60.37	60.08	0.48%	2,396,980
Mar 23, 2026	60.10	61.34	59.71	60.08	59.79	2.11%	2,685,513
Mar 20, 2026	59.75	60.04	58.17	58.84	58.56	-1.47%	7,569,548
Mar 19, 2026	59.22	59.83	58.45	59.72	59.44	-0.33%	2,925,228
Mar 18, 2026	61.20	62.16	59.73	59.92	59.63	-2.96%	2,460,089
Mar 17, 2026	62.54	62.90	61.34	61.75	61.46	-0.56%	2,061,294
Mar 16, 2026	61.95	62.70	61.75	62.10	61.80	0.94%	2,318,568
Mar 13, 2026	61.29	62.09	61.01	61.52	61.23	1.42%	2,191,873
Mar 12, 2026	61.87	62.41	60.51	60.66	60.37	-2.93%	2,389,536
Mar 11, 2026	63.18	63.82	62.23	62.49	62.19	-1.54%	1,595,790
Mar 10, 2026	63.86	65.14	63.09	63.47	63.17	-1.20%	2,204,839
Mar 9, 2026	62.25	64.27	61.30	64.24	63.93	0.91%	3,109,759
Mar 6, 2026	63.36	64.00	62.26	63.66	63.36	-2.51%	2,378,510
Mar 5, 2026	67.59	68.52	64.97	65.30	64.99	-4.59%	3,262,121
Mar 4, 2026	68.22	68.63	67.20	68.44	68.11	0.60%	1,846,089
Mar 3, 2026	67.81	68.89	66.92	68.03	67.71	-2.54%	2,592,298
Mar 2, 2026	72.23	72.23	69.32	69.80	69.47	-2.54%	2,157,528
Feb 27, 2026	71.47	72.29	70.83	71.62	71.28	-1.08%	2,262,908
Feb 26, 2026	72.46	72.77	70.92	72.40	72.05	0.75%	2,301,177
Feb 25, 2026	73.76	73.99	70.85	71.86	71.52	-2.73%	2,060,257
Feb 24, 2026	74.18	75.40	73.78	73.88	73.53	0.08%	2,330,335
Feb 23, 2026	75.15	75.44	73.43	73.82	73.47	-1.77%	2,110,133
Feb 20, 2026	74.97	76.83	74.24	75.15	74.79	0.54%	3,092,858
Feb 19, 2026	76.30	76.92	75.00	75.07	74.39	-2.15%	2,574,766
Feb 18, 2026	76.43	77.85	75.89	76.72	76.03	0.72%	2,852,226
Feb 17, 2026	76.25	76.85	75.03	76.17	75.48	-0.03%	2,067,620
Feb 13, 2026	75.72	76.63	74.98	76.19	75.50	-1.74%	2,651,212
Feb 12, 2026	77.25	78.78	76.64	77.54	76.84	1.39%	4,568,975
Feb 11, 2026	76.88	77.00	75.32	76.48	75.79	-1.72%	5,039,607
Feb 10, 2026	77.19	79.19	75.40	77.82	77.12	8.67%	6,919,688
Feb 9, 2026	72.96	73.71	71.34	71.61	70.96	-1.73%	4,762,618
Feb 6, 2026	71.60	73.29	71.39	72.87	72.21	2.48%	2,995,319
Feb 5, 2026	70.95	71.83	70.28	71.11	70.47	-0.42%	3,238,729
Feb 4, 2026	68.67	71.62	68.59	71.41	70.77	4.94%	3,090,930
Feb 3, 2026	66.09	69.25	65.99	68.05	67.44	2.22%	2,824,115