Masco Corporation (LON:0JZ1)
London · Delayed Price · Currency is GBP · Price in USD 61.45
+0.46 (0.75%)
At close: Mar 13, 2026
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 61.60 | 61.61 | 60.52 | 61.45 | 61.45 | 0.75% | 403 |
| Mar 12, 2026 | 61.50 | 62.78 | 60.91 | 60.99 | 60.99 | -2.51% | 112 |
| Mar 11, 2026 | 64.00 | 64.00 | 62.56 | 62.56 | 62.56 | -2.27% | 7 |
| Mar 10, 2026 | 64.76 | 64.89 | 63.98 | 64.01 | 64.01 | 2.53% | 154 |
| Mar 9, 2026 | 63.12 | 63.12 | 61.85 | 62.43 | 62.43 | -1.74% | 3 |
| Mar 6, 2026 | 64.88 | 64.88 | 62.63 | 63.54 | 63.54 | -3.72% | 184 |
| Mar 5, 2026 | 67.34 | 68.85 | 65.91 | 66.00 | 66.00 | -3.01% | 2,362 |
| Mar 4, 2026 | 69.69 | 69.69 | 67.29 | 68.04 | 68.04 | -0.25% | 1,725 |
| Mar 3, 2026 | 68.03 | 69.20 | 67.24 | 68.21 | 68.21 | -2.43% | 868 |
| Mar 2, 2026 | 70.18 | 70.39 | 69.18 | 69.91 | 69.91 | -2.94% | 543 |
| Feb 27, 2026 | 72.23 | 72.23 | 71.19 | 72.03 | 72.03 | -0.07% | 754 |
| Feb 26, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.59% | 1 |
| Feb 25, 2026 | 74.46 | 74.58 | 71.28 | 71.66 | 71.66 | -3.19% | 93 |
| Feb 24, 2026 | 74.67 | 75.02 | 74.02 | 74.02 | 74.02 | -0.68% | 715 |
| Feb 23, 2026 | 74.95 | 75.15 | 73.84 | 74.53 | 74.53 | -0.42% | 1,356 |
| Feb 20, 2026 | 74.60 | 75.06 | 74.58 | 74.84 | 74.84 | -3.65% | 9 |
| Feb 19, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.36 | 0.45% | 2 |
| Feb 18, 2026 | 76.17 | 77.53 | 76.17 | 77.34 | 77.02 | 1.82% | 344 |
| Feb 17, 2026 | 78.99 | 78.99 | 75.26 | 75.95 | 75.64 | -0.46% | 39 |
| Feb 13, 2026 | 75.00 | 76.30 | 75.00 | 76.30 | 75.99 | -1.52% | 27 |
| Feb 12, 2026 | 76.69 | 78.16 | 76.69 | 77.48 | 77.16 | 2.61% | 237 |
| Feb 11, 2026 | 77.82 | 77.82 | 75.51 | 75.51 | 75.20 | -2.89% | 545 |
| Feb 10, 2026 | 75.00 | 79.10 | 75.00 | 77.76 | 77.44 | 7.56% | 3,956 |
| Feb 9, 2026 | 73.45 | 73.54 | 72.30 | 72.30 | 72.00 | -0.90% | 536 |
| Feb 6, 2026 | 71.74 | 72.97 | 71.74 | 72.95 | 72.65 | 3.14% | 418 |
| Feb 5, 2026 | 71.47 | 71.68 | 70.73 | 70.73 | 70.44 | 0.18% | 1,710 |
| Feb 4, 2026 | 67.37 | 71.36 | 67.37 | 70.60 | 70.31 | 4.51% | 331 |
| Feb 3, 2026 | 67.16 | 68.72 | 66.25 | 67.56 | 67.28 | 1.52% | 463 |
| Feb 2, 2026 | 66.55 | 66.72 | 65.78 | 66.55 | 66.28 | 1.56% | 164 |
| Jan 30, 2026 | 66.24 | 66.24 | 65.00 | 65.53 | 65.26 | -1.30% | 435 |
| Jan 29, 2026 | 67.22 | 67.73 | 66.39 | 66.39 | 66.12 | -0.67% | 605 |
| Jan 28, 2026 | 67.51 | 67.51 | 66.37 | 66.84 | 66.56 | -0.65% | 114 |
| Jan 27, 2026 | 67.64 | 67.84 | 67.27 | 67.27 | 67.00 | -1.31% | 108 |
| Jan 26, 2026 | 68.49 | 68.49 | 68.17 | 68.17 | 67.89 | -1.15% | 5 |
| Jan 23, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.68 | -2.00% | 1 |
| Jan 22, 2026 | 70.29 | 70.37 | 70.29 | 70.37 | 70.08 | 2.00% | 221 |
| Jan 21, 2026 | 68.94 | 68.99 | 68.94 | 68.99 | 68.71 | 0.52% | 90 |
| Jan 20, 2026 | 68.42 | 69.51 | 66.81 | 68.63 | 68.35 | -3.77% | 4,630 |
| Jan 16, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.03 | 1.03% | 1 |
| Jan 15, 2026 | 70.59 | 70.59 | 70.59 | 70.59 | 70.30 | 0.13% | 2 |
| Jan 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.21 | 1.41% | 2 |
| Jan 13, 2026 | 69.52 | 70.00 | 69.52 | 69.52 | 69.23 | 0.02% | 3 |
| Jan 12, 2026 | 69.35 | 69.51 | 69.35 | 69.51 | 69.22 | 0.85% | 6 |
| Jan 9, 2026 | 65.64 | 69.04 | 65.64 | 68.92 | 68.63 | 2.17% | 1,346 |
| Jan 8, 2026 | 67.44 | 67.45 | 67.16 | 67.45 | 67.17 | 3.79% | 204 |
| Jan 7, 2026 | 66.10 | 66.10 | 64.99 | 64.99 | 64.72 | 2.36% | 20 |
| Jan 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.23 | -1.76% | 2 |
| Jan 5, 2026 | 65.26 | 65.26 | 63.96 | 64.63 | 64.36 | 0.42% | 1,285 |
| Jan 2, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.09 | 0.97% | 34 |
| Dec 31, 2025 | 64.84 | 64.84 | 63.70 | 63.74 | 63.48 | -0.90% | 236 |