Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	63.38	63.38	63.38	63.38	63.38	-2.10%	-
Feb 19, 2026	64.74	64.74	64.74	64.74	64.47	1.12%	-
Feb 18, 2026	64.02	64.02	64.02	64.02	63.75	0.53%	-
Feb 17, 2026	63.68	63.68	63.68	63.68	63.41	-0.62%	-
Feb 16, 2026	64.08	64.08	64.08	64.08	63.81	-1.39%	-
Feb 13, 2026	64.98	64.98	64.98	64.98	64.71	1.15%	-
Feb 12, 2026	64.24	64.24	64.24	64.24	63.97	-1.23%	-
Feb 11, 2026	65.04	65.04	65.04	65.04	64.77	8.80%	-
Feb 10, 2026	59.78	59.78	59.78	59.78	59.53	-2.22%	-
Feb 9, 2026	61.14	61.14	61.14	61.14	60.88	2.28%	-
Feb 6, 2026	59.78	59.78	59.78	59.78	59.53	-0.70%	-
Feb 5, 2026	60.20	60.20	60.20	60.20	59.95	5.10%	-
Feb 4, 2026	57.28	57.28	57.28	57.28	57.04	-0.45%	-
Feb 3, 2026	56.16	57.54	56.16	57.54	57.30	5.00%	65
Feb 2, 2026	54.80	54.80	54.80	54.80	54.57	-0.04%	-
Jan 30, 2026	54.82	54.82	54.82	54.82	54.59	-0.40%	-
Jan 29, 2026	55.32	55.32	55.04	55.04	54.81	-1.47%	8
Jan 28, 2026	55.86	55.86	55.86	55.86	55.63	-3.09%	-
Jan 27, 2026	57.64	57.64	57.64	57.64	57.40	0.07%	-
Jan 26, 2026	57.60	57.60	57.60	57.60	57.36	-2.90%	-
Jan 23, 2026	59.28	59.32	59.28	59.32	59.07	-0.67%	100
Jan 22, 2026	59.72	59.72	59.72	59.72	59.47	3.14%	-
Jan 21, 2026	57.86	57.90	57.86	57.90	57.66	-2.92%	-
Jan 20, 2026	59.64	59.64	59.64	59.64	59.39	-0.43%	-
Jan 19, 2026	59.90	59.90	59.90	59.90	59.65	-1.90%	-
Jan 16, 2026	61.06	61.06	61.06	61.06	60.80	1.94%	-
Jan 15, 2026	59.90	59.90	59.90	59.90	59.65	0.60%	-
Jan 14, 2026	59.54	59.54	59.54	59.54	59.29	0.47%	-
Jan 13, 2026	59.26	59.26	59.26	59.26	59.01	0.75%	-
Jan 12, 2026	58.82	58.82	58.82	58.82	58.57	2.55%	-
Jan 9, 2026	57.36	57.36	57.36	57.36	57.12	5.02%	-
Jan 8, 2026	54.62	54.62	54.62	54.62	54.39	-2.60%	-
Jan 7, 2026	56.08	56.08	56.08	56.08	55.84	3.74%	-
Jan 6, 2026	54.06	54.06	54.06	54.06	53.83	-1.46%	-
Jan 5, 2026	54.86	54.86	54.86	54.86	54.63	1.93%	-
Jan 2, 2026	53.82	53.82	53.82	53.82	53.59	-1.25%	-
Dec 30, 2025	54.50	54.50	54.50	54.50	54.27	-0.26%	-
Dec 29, 2025	54.64	54.64	54.64	54.64	54.41	0.92%	-
Dec 23, 2025	54.24	54.24	54.14	54.14	53.91	-0.62%	80
Dec 22, 2025	54.48	54.48	54.48	54.48	54.25	-1.41%	-
Dec 19, 2025	55.26	55.26	55.26	55.26	55.03	-1.18%	-
Dec 18, 2025	55.14	55.92	55.14	55.92	55.69	1.64%	30
Dec 17, 2025	55.02	55.02	55.02	55.02	54.79	0.51%	-
Dec 16, 2025	54.74	54.74	54.74	54.74	54.51	0.96%	-
Dec 15, 2025	54.22	54.22	54.22	54.22	53.99	-1.02%	-
Dec 12, 2025	54.78	54.78	54.78	54.78	54.55	1.97%	-
Dec 11, 2025	53.72	53.72	53.72	53.72	53.49	2.91%	-
Dec 10, 2025	52.20	52.20	52.20	52.20	51.98	-2.14%	-
Dec 9, 2025	53.34	53.34	53.34	53.34	53.12	-1.08%	-
Dec 8, 2025	53.92	53.92	53.92	53.92	53.69	-1.86%	-