Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	76.88	77.00	75.32	76.48	76.48	-1.72%	4,858,261
Feb 10, 2026	77.19	79.19	75.40	77.82	77.82	8.67%	6,737,575
Feb 9, 2026	72.96	73.71	71.34	71.61	71.61	-1.73%	4,759,356
Feb 6, 2026	71.60	73.29	71.39	72.87	72.87	2.48%	2,995,227
Feb 5, 2026	70.95	71.83	70.28	71.11	71.11	-0.42%	3,237,075
Feb 4, 2026	68.67	71.62	68.59	71.41	71.41	4.94%	3,086,916
Feb 3, 2026	66.09	69.25	65.99	68.05	68.05	2.22%	2,818,093
Feb 2, 2026	66.30	67.12	65.99	66.57	66.57	0.73%	2,452,091
Jan 30, 2026	65.60	66.16	65.10	66.09	66.09	-0.29%	1,903,369
Jan 29, 2026	66.87	67.06	65.42	66.28	66.28	-0.30%	2,791,668
Jan 28, 2026	67.23	67.75	66.07	66.48	66.48	-1.03%	2,930,067
Jan 27, 2026	68.06	68.37	67.06	67.17	67.17	-2.07%	1,624,595
Jan 26, 2026	68.57	68.83	67.77	68.59	68.59	-0.20%	1,827,874
Jan 23, 2026	69.85	69.95	68.38	68.73	68.73	-1.67%	1,587,927
Jan 22, 2026	70.57	70.96	69.31	69.90	69.90	-0.40%	2,050,719
Jan 21, 2026	68.68	71.06	68.53	70.18	70.18	2.96%	2,248,221
Jan 20, 2026	69.24	70.14	68.14	68.16	68.16	-3.28%	2,555,395
Jan 16, 2026	71.11	71.58	70.45	70.47	70.47	-1.04%	3,296,272
Jan 15, 2026	70.57	71.40	70.09	71.21	71.21	1.63%	1,622,284
Jan 14, 2026	69.73	71.18	69.09	70.07	70.07	0.31%	1,801,471
Jan 13, 2026	69.63	70.22	69.21	69.85	69.85	0.43%	1,750,537
Jan 12, 2026	68.94	69.90	68.52	69.55	69.55	0.33%	1,980,641
Jan 9, 2026	67.97	69.51	66.62	69.32	69.32	3.12%	3,007,067
Jan 8, 2026	63.74	68.08	63.71	67.22	67.22	4.54%	3,208,539
Jan 7, 2026	66.37	66.37	63.70	64.30	64.30	-2.62%	2,679,012
Jan 6, 2026	63.14	66.24	63.11	66.03	66.03	3.51%	2,513,048
Jan 5, 2026	63.96	65.65	63.72	63.79	63.79	-1.05%	2,346,557
Jan 2, 2026	63.66	64.88	63.00	64.47	64.47	1.59%	1,364,775
Dec 31, 2025	63.89	64.13	63.35	63.46	63.46	-1.15%	968,225
Dec 30, 2025	64.28	65.00	64.18	64.20	64.20	-0.62%	1,017,744
Dec 29, 2025	64.97	65.03	63.96	64.60	64.60	-0.22%	1,850,518
Dec 26, 2025	64.55	65.08	64.38	64.74	64.74	-0.02%	1,014,903
Dec 24, 2025	64.23	65.06	64.01	64.75	64.75	1.06%	1,073,066
Dec 23, 2025	64.31	64.63	63.16	64.07	64.07	-0.30%	1,796,669
Dec 22, 2025	64.32	64.63	63.61	64.26	64.26	0.22%	2,433,383
Dec 19, 2025	64.69	65.16	63.89	64.12	64.12	-1.52%	5,390,671
Dec 18, 2025	65.86	66.23	64.89	65.11	65.11	-	2,467,797
Dec 17, 2025	64.13	65.65	64.00	65.11	65.11	0.52%	2,700,943
Dec 16, 2025	64.89	65.35	64.20	64.77	64.77	-0.23%	2,414,532
Dec 15, 2025	64.97	65.00	62.74	64.92	64.92	1.53%	2,989,545
Dec 12, 2025	64.73	65.17	63.67	63.94	63.94	-1.16%	1,744,877
Dec 11, 2025	63.77	65.00	63.77	64.69	64.69	1.97%	2,706,072
Dec 10, 2025	61.56	63.79	61.36	63.44	63.44	3.81%	3,002,747
Dec 9, 2025	62.04	62.76	61.02	61.11	61.11	-2.16%	2,500,411
Dec 8, 2025	62.26	62.54	61.64	62.46	62.46	-1.17%	2,969,824
Dec 5, 2025	63.70	65.07	62.64	63.20	63.20	-1.86%	4,281,652
Dec 4, 2025	64.73	65.44	64.22	64.40	64.40	-0.34%	2,775,273
Dec 3, 2025	64.39	65.38	64.13	64.62	64.62	0.54%	1,642,958
Dec 2, 2025	64.72	64.74	63.67	64.27	64.27	-0.77%	2,651,954
Dec 1, 2025	63.99	65.43	63.51	64.77	64.77	-0.15%	1,870,550