Masco Corporation (LON:0JZ1)
London · Delayed Price · Currency is GBP · Price in USD 75.45
+2.85 (3.93%)
At close: Sep 5, 2025
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 75.98 | 75.98 | 73.23 | 73.23 | 73.23 | -2.73% | 1,554 |
| Sep 8, 2025 | 76.79 | 76.79 | 75.29 | 75.29 | 75.29 | -0.21% | 827 |
| Sep 5, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 3.93% | 3 |
| Sep 4, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.72% | 218 |
| Sep 3, 2025 | 72.08 | 72.08 | 71.89 | 72.08 | 72.08 | 0.03% | 16 |
| Sep 2, 2025 | 72.36 | 72.36 | 71.98 | 72.06 | 72.06 | -1.85% | 97 |
| Aug 29, 2025 | 73.71 | 73.71 | 73.42 | 73.42 | 73.42 | -1.15% | 2 |
| Aug 28, 2025 | 74.22 | 74.39 | 74.15 | 74.28 | 74.28 | 0.33% | 6 |
| Aug 27, 2025 | 74.53 | 74.53 | 73.91 | 74.03 | 74.03 | -0.76% | 2 |
| Aug 25, 2025 | 75.05 | 75.05 | 74.60 | 74.60 | 74.60 | -1.96% | 118 |
| Aug 22, 2025 | 73.28 | 76.09 | 73.28 | 76.09 | 76.09 | 5.06% | 135 |
| Aug 21, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -1.70% | 3 |
| Aug 20, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.89% | 78 |
| Aug 19, 2025 | 74.81 | 74.81 | 74.33 | 74.33 | 74.33 | 1.57% | 37 |
| Aug 18, 2025 | 73.71 | 73.94 | 73.19 | 73.19 | 73.19 | -1.17% | 113 |
| Aug 15, 2025 | 74.21 | 74.21 | 74.05 | 74.05 | 74.05 | 1.54% | 2 |
| Aug 14, 2025 | 73.34 | 73.34 | 72.93 | 72.93 | 72.93 | 0.73% | 201 |
| Aug 13, 2025 | 71.53 | 72.40 | 71.53 | 72.40 | 72.40 | 4.33% | 304 |
| Aug 12, 2025 | 69.79 | 69.79 | 69.39 | 69.39 | 69.39 | -0.72% | 5 |
| Aug 11, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.65% | 141 |
| Aug 8, 2025 | 69.23 | 69.57 | 69.23 | 69.44 | 69.44 | -0.23% | 281 |
| Aug 7, 2025 | 70.04 | 70.32 | 69.60 | 69.60 | 69.29 | -0.44% | 202 |
| Aug 6, 2025 | 70.26 | 70.26 | 69.12 | 69.91 | 69.59 | -0.74% | 205 |
| Aug 5, 2025 | 70.41 | 70.43 | 70.41 | 70.43 | 70.11 | 1.65% | 567 |
| Aug 4, 2025 | 68.47 | 69.28 | 68.47 | 69.28 | 68.97 | 3.20% | 104 |
| Aug 1, 2025 | 67.62 | 68.27 | 67.13 | 67.13 | 66.83 | -2.43% | 237 |
| Jul 31, 2025 | 72.57 | 72.57 | 68.80 | 68.80 | 68.49 | 3.54% | 177 |
| Jul 30, 2025 | 66.20 | 66.45 | 66.20 | 66.45 | 66.15 | -0.38% | 8 |
| Jul 29, 2025 | 67.07 | 67.07 | 66.63 | 66.70 | 66.40 | -1.35% | 1 |
| Jul 28, 2025 | 67.83 | 68.15 | 67.61 | 67.61 | 67.31 | -0.75% | 161 |
| Jul 25, 2025 | 68.12 | 68.12 | 67.95 | 68.12 | 67.82 | 1.73% | 2,306 |
| Jul 23, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.66 | 3.61% | 1 |
| Jul 22, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.34 | -1.13% | 27 |
| Jul 21, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.08 | -0.78% | 16 |
| Jul 18, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.59 | 1.00% | 6 |
| Jul 17, 2025 | 64.95 | 65.23 | 64.95 | 65.23 | 64.94 | 1.56% | 3 |
| Jul 16, 2025 | 65.06 | 65.06 | 64.23 | 64.23 | 63.94 | -1.65% | 5 |
| Jul 15, 2025 | 66.94 | 66.94 | 65.31 | 65.31 | 65.01 | -0.25% | 194 |
| Jul 14, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.18 | -0.72% | - |
| Jul 11, 2025 | 65.95 | 65.95 | 65.92 | 65.95 | 65.65 | -3.15% | 108 |
| Jul 10, 2025 | 67.86 | 68.14 | 67.86 | 68.09 | 67.79 | 2.85% | 279 |
| Jul 9, 2025 | 65.99 | 66.20 | 65.99 | 66.20 | 65.91 | 0.62% | 343 |
| Jul 8, 2025 | 65.37 | 65.79 | 65.34 | 65.79 | 65.50 | 0.49% | 407 |
| Jul 7, 2025 | 66.41 | 66.41 | 65.47 | 65.47 | 65.18 | -1.56% | 5 |
| Jul 3, 2025 | 66.43 | 67.10 | 66.43 | 66.51 | 66.21 | -0.69% | 5 |
| Jul 2, 2025 | 66.63 | 67.10 | 66.53 | 66.97 | 66.67 | -1.38% | 7,090 |
| Jul 1, 2025 | 64.86 | 67.91 | 64.86 | 67.91 | 67.61 | 5.40% | 130 |
| Jun 30, 2025 | 64.18 | 64.43 | 64.17 | 64.43 | 64.14 | -0.27% | 4 |
| Jun 27, 2025 | 64.41 | 64.60 | 64.41 | 64.60 | 64.32 | 1.56% | 37 |
| Jun 26, 2025 | 63.68 | 63.89 | 63.33 | 63.61 | 63.33 | 0.77% | 165 |