Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	63.82	64.36	62.93	63.19	63.19	-0.21%	1,509,395
Jun 5, 2025	63.41	63.59	62.78	63.32	63.32	-0.06%	1,931,002
Jun 4, 2025	62.85	63.75	62.79	63.36	63.36	1.25%	1,280,025
Jun 3, 2025	61.60	62.75	61.20	62.58	62.58	2.04%	1,686,014
Jun 2, 2025	61.78	61.78	60.13	61.33	61.33	-1.75%	2,342,696
May 30, 2025	62.94	62.94	62.07	62.42	62.42	-1.62%	3,116,241
May 29, 2025	63.29	63.56	62.36	63.45	63.45	1.37%	1,754,479
May 28, 2025	64.16	64.23	62.49	62.59	62.59	-1.42%	1,494,299
May 27, 2025	62.57	63.57	61.94	63.49	63.49	2.75%	2,047,856
May 23, 2025	61.33	62.03	61.15	61.79	61.79	-1.42%	1,678,106
May 22, 2025	62.65	63.05	62.16	62.68	62.37	-0.52%	2,185,167
May 21, 2025	64.91	65.01	62.81	63.01	62.70	-4.39%	2,381,985
May 20, 2025	66.51	66.66	65.72	65.90	65.57	-1.24%	1,326,178
May 19, 2025	65.94	66.89	65.94	66.73	66.40	-1.37%	1,296,676
May 16, 2025	67.22	67.71	66.80	67.66	67.32	0.65%	1,678,691
May 15, 2025	66.47	67.43	65.68	67.22	66.88	0.87%	1,915,735
May 14, 2025	67.79	67.98	66.49	66.64	66.31	-2.10%	2,669,229
May 13, 2025	69.58	69.92	67.78	68.07	67.73	-1.58%	2,881,721
May 12, 2025	66.59	69.46	66.42	69.16	68.82	11.37%	5,885,519
May 9, 2025	62.08	62.58	61.81	62.10	61.79	0.63%	2,510,892
May 8, 2025	61.14	62.25	60.59	61.71	61.40	2.14%	2,203,471
May 7, 2025	60.66	60.76	59.96	60.42	60.12	-0.23%	2,513,621
May 6, 2025	61.13	61.68	60.53	60.56	60.26	-1.94%	1,245,534
May 5, 2025	61.88	62.50	61.39	61.76	61.45	-0.82%	2,093,300
May 2, 2025	61.06	62.68	60.84	62.27	61.96	3.27%	2,613,149
May 1, 2025	60.57	61.30	60.00	60.30	60.00	-0.51%	1,896,222
Apr 30, 2025	59.97	60.67	59.05	60.61	60.31	0.25%	3,164,740
Apr 29, 2025	60.19	61.26	59.94	60.46	60.16	-0.03%	2,910,281
Apr 28, 2025	60.53	61.67	60.10	60.48	60.18	0.10%	2,343,401
Apr 25, 2025	60.06	60.83	59.78	60.42	60.12	0.20%	2,892,882
Apr 24, 2025	60.06	60.44	58.92	60.30	60.00	1.65%	3,216,151
Apr 23, 2025	58.99	65.46	56.55	59.32	59.02	-3.43%	5,723,059
Apr 22, 2025	60.64	61.65	60.50	61.43	61.12	2.30%	4,445,068
Apr 21, 2025	60.67	61.07	59.51	60.05	59.75	-2.48%	3,023,543
Apr 17, 2025	61.27	62.03	60.95	61.58	61.27	1.15%	1,742,381
Apr 16, 2025	61.80	62.30	60.39	60.88	60.58	-1.60%	2,054,017
Apr 15, 2025	62.38	63.21	61.67	61.87	61.56	-0.87%	2,527,306
Apr 14, 2025	63.04	63.04	61.46	62.41	62.10	0.76%	1,761,932
Apr 11, 2025	61.35	62.54	59.67	61.94	61.63	0.39%	2,489,906
Apr 10, 2025	62.16	62.46	59.29	61.70	61.39	-3.25%	2,713,218
Apr 9, 2025	58.00	64.39	57.27	63.77	63.45	8.58%	4,300,260
Apr 8, 2025	62.00	62.00	57.81	58.73	58.44	-3.66%	2,732,483
Apr 7, 2025	61.20	64.04	59.83	60.96	60.66	-3.12%	3,316,151
Apr 4, 2025	62.14	64.69	60.29	62.92	62.61	-1.92%	4,248,559
Apr 3, 2025	67.81	67.85	63.12	64.15	63.83	-9.72%	4,439,033
Apr 2, 2025	69.18	71.23	68.81	71.06	70.71	1.75%	1,197,832
Apr 1, 2025	69.59	69.99	68.59	69.84	69.49	0.43%	1,530,356
Mar 31, 2025	68.30	69.95	67.84	69.54	69.19	1.27%	1,896,397
Mar 28, 2025	70.89	70.89	68.47	68.67	68.33	-2.54%	1,142,718
Mar 27, 2025	70.75	70.77	69.98	70.46	70.11	0.07%	1,984,269