Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	57.36	57.36	57.36	57.36	57.36	5.02%	-
Jan 8, 2026	54.62	54.62	54.62	54.62	54.62	-2.60%	-
Jan 7, 2026	56.08	56.08	56.08	56.08	56.08	3.74%	-
Jan 6, 2026	54.06	54.06	54.06	54.06	54.06	-1.46%	-
Jan 5, 2026	54.86	54.86	54.86	54.86	54.86	1.93%	-
Jan 2, 2026	53.82	53.82	53.82	53.82	53.82	-1.25%	-
Dec 30, 2025	54.50	54.50	54.50	54.50	54.50	-0.26%	-
Dec 29, 2025	54.64	54.64	54.64	54.64	54.64	0.92%	-
Dec 23, 2025	54.24	54.24	54.14	54.14	54.14	-0.62%	80
Dec 22, 2025	54.48	54.48	54.48	54.48	54.48	-1.41%	-
Dec 19, 2025	55.26	55.26	55.26	55.26	55.26	-1.18%	-
Dec 18, 2025	55.14	55.92	55.14	55.92	55.92	1.64%	30
Dec 17, 2025	55.02	55.02	55.02	55.02	55.02	0.51%	-
Dec 16, 2025	54.74	54.74	54.74	54.74	54.74	0.96%	-
Dec 15, 2025	54.22	54.22	54.22	54.22	54.22	-1.02%	-
Dec 12, 2025	54.78	54.78	54.78	54.78	54.78	1.97%	-
Dec 11, 2025	53.72	53.72	53.72	53.72	53.72	2.91%	-
Dec 10, 2025	52.20	52.20	52.20	52.20	52.20	-2.14%	-
Dec 9, 2025	53.34	53.34	53.34	53.34	53.34	-1.08%	-
Dec 8, 2025	53.92	53.92	53.92	53.92	53.92	-1.86%	-
Dec 5, 2025	54.94	54.94	54.94	54.94	54.94	-0.29%	-
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