Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	77.82	77.82	75.51	75.51	75.51	-2.89%	545
Feb 10, 2026	75.00	79.10	75.00	77.76	77.76	7.56%	3,956
Feb 9, 2026	73.45	73.54	72.30	72.30	72.30	-0.90%	536
Feb 6, 2026	71.74	72.97	71.74	72.95	72.95	3.14%	418
Feb 5, 2026	71.47	71.68	70.73	70.73	70.73	0.18%	1,710
Feb 4, 2026	67.37	71.36	67.37	70.60	70.60	4.51%	331
Feb 3, 2026	67.16	68.72	66.25	67.56	67.56	1.52%	463
Feb 2, 2026	66.55	66.72	65.78	66.55	66.55	1.56%	164
Jan 30, 2026	66.24	66.24	65.00	65.53	65.53	-1.30%	435
Jan 29, 2026	67.22	67.73	66.39	66.39	66.39	-0.67%	605
Jan 28, 2026	67.51	67.51	66.37	66.84	66.84	-0.65%	114
Jan 27, 2026	67.64	67.84	67.27	67.27	67.27	-1.31%	108
Jan 26, 2026	68.49	68.49	68.17	68.17	68.17	-1.15%	5
Jan 23, 2026	68.96	68.96	68.96	68.96	68.96	-2.00%	1
Jan 22, 2026	70.29	70.37	70.29	70.37	70.37	2.00%	221
Jan 21, 2026	68.94	68.99	68.94	68.99	68.99	0.52%	90
Jan 20, 2026	68.42	69.51	66.81	68.63	68.63	-3.77%	4,630
Jan 16, 2026	71.32	71.32	71.32	71.32	71.32	1.03%	1
Jan 15, 2026	70.59	70.59	70.59	70.59	70.59	0.13%	2
Jan 14, 2026	70.50	70.50	70.50	70.50	70.50	1.41%	2
Jan 13, 2026	69.52	70.00	69.52	69.52	69.52	0.02%	3
Jan 12, 2026	69.35	69.51	69.35	69.51	69.51	0.85%	6
Jan 9, 2026	65.64	69.04	65.64	68.92	68.92	2.17%	1,346
Jan 8, 2026	67.44	67.45	67.16	67.45	67.45	3.79%	204
Jan 7, 2026	66.10	66.10	64.99	64.99	64.99	2.36%	20
Jan 6, 2026	63.49	63.49	63.49	63.49	63.49	-1.76%	2
Jan 5, 2026	65.26	65.26	63.96	64.63	64.63	0.42%	1,285
Jan 2, 2026	64.36	64.36	64.36	64.36	64.36	0.97%	34
Dec 31, 2025	64.84	64.84	63.70	63.74	63.74	-0.90%	236
Dec 29, 2025	64.51	64.51	64.01	64.32	64.32	0.77%	223
Dec 23, 2025	63.83	63.83	63.83	63.83	63.83	0.23%	2
Dec 22, 2025	64.32	64.32	63.69	63.69	63.69	-0.77%	102
Dec 19, 2025	65.43	65.43	64.18	64.18	64.18	-2.15%	53
Dec 18, 2025	65.86	65.86	65.59	65.59	65.59	1.13%	77
Dec 17, 2025	64.71	65.34	64.71	64.86	64.86	-0.28%	208
Dec 16, 2025	65.04	65.04	65.04	65.04	65.04	1.49%	-
Dec 15, 2025	64.11	64.55	64.01	64.08	64.08	-0.76%	344
Dec 12, 2025	64.60	64.60	64.57	64.57	64.57	-	5
Dec 11, 2025	64.23	64.83	64.23	64.57	64.57	3.02%	34
Dec 10, 2025	61.98	62.68	61.94	62.68	62.68	2.28%	33
Dec 9, 2025	62.44	62.44	61.13	61.28	61.28	-1.55%	61
Dec 8, 2025	63.20	63.20	62.06	62.24	62.24	-1.47%	2,115
Dec 5, 2025	64.65	64.86	63.17	63.17	63.17	-2.75%	775
Dec 4, 2025	64.50	65.33	64.50	64.96	64.96	0.29%	404
Dec 3, 2025	64.93	65.15	64.77	64.77	64.77	1.36%	12
Dec 2, 2025	64.33	64.33	63.90	63.90	63.90	-0.33%	123
Dec 1, 2025	64.00	64.11	63.98	64.11	64.11	-1.20%	89
Nov 28, 2025	64.51	64.89	64.51	64.89	64.89	2.76%	11
Nov 26, 2025	63.15	63.15	63.15	63.15	63.15	1.88%	13
Nov 24, 2025	62.30	62.30	61.98	61.98	61.98	-0.34%	5