Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	59.58	59.58	59.58	59.58	59.29	0.37%	-
Oct 23, 2025	59.14	59.36	59.14	59.36	59.07	-1.23%	300
Oct 22, 2025	60.10	60.10	60.10	60.10	59.80	2.35%	-
Oct 21, 2025	58.74	58.74	58.72	58.72	58.43	1.42%	-
Oct 20, 2025	57.90	57.90	57.90	57.90	57.62	0.73%	-
Oct 17, 2025	57.48	57.48	57.48	57.48	57.20	-0.10%	-
Oct 16, 2025	57.54	57.54	57.54	57.54	57.26	-1.44%	-
Oct 15, 2025	58.38	58.38	58.38	58.38	58.09	3.40%	-
Oct 14, 2025	56.46	56.46	56.46	56.46	56.18	0.71%	-
Oct 13, 2025	56.06	56.06	56.06	56.06	55.78	-3.24%	-
Oct 10, 2025	57.94	57.94	57.94	57.94	57.66	-1.43%	-
Oct 9, 2025	58.78	58.78	58.78	58.78	58.49	0.24%	-
Oct 8, 2025	58.64	58.64	58.64	58.64	58.35	0.34%	-
Oct 7, 2025	58.44	58.44	58.44	58.44	58.15	-2.24%	-
Oct 6, 2025	59.78	59.78	59.78	59.78	59.49	-0.83%	-
Oct 3, 2025	60.28	60.28	60.28	60.28	59.98	1.31%	-
Oct 2, 2025	59.50	59.50	59.50	59.50	59.21	0.27%	-
Oct 1, 2025	59.34	59.34	59.34	59.34	59.05	0.03%	-
Sep 30, 2025	59.32	59.32	59.32	59.32	59.03	-0.77%	-
Sep 29, 2025	59.78	59.78	59.78	59.78	59.49	-0.40%	-
Sep 26, 2025	60.02	60.02	60.02	60.02	59.73	-0.89%	-
Sep 25, 2025	60.56	60.56	60.56	60.56	60.26	0.36%	-
Sep 24, 2025	60.34	60.34	60.34	60.34	60.04	0.87%	-
Sep 23, 2025	59.82	59.82	59.82	59.82	59.53	-2.06%	-