Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
75.20
+1.05 (1.42%)
Mar 7, 2025, 4:00 PM EST - Market closed
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 74.04 | 75.72 | 73.80 | 75.20 | 75.20 | 1.42% | 2,734,544 |
| Mar 6, 2025 | 73.44 | 74.56 | 72.62 | 74.15 | 74.15 | 0.77% | 1,884,844 |
| Mar 5, 2025 | 72.91 | 75.16 | 72.68 | 73.58 | 73.58 | 1.49% | 1,361,599 |
| Mar 4, 2025 | 73.02 | 74.09 | 71.94 | 72.50 | 72.50 | -1.95% | 2,259,918 |
| Mar 3, 2025 | 75.63 | 76.21 | 73.65 | 73.94 | 73.94 | -1.65% | 1,977,261 |
| Feb 28, 2025 | 75.01 | 75.59 | 74.08 | 75.18 | 75.18 | 0.63% | 1,811,748 |
| Feb 27, 2025 | 75.59 | 76.36 | 74.63 | 74.71 | 74.71 | -1.74% | 1,159,528 |
| Feb 26, 2025 | 76.20 | 76.71 | 75.84 | 76.03 | 76.03 | -0.08% | 1,505,481 |
| Feb 25, 2025 | 74.62 | 76.71 | 74.22 | 76.09 | 76.09 | 2.75% | 1,497,281 |
| Feb 24, 2025 | 74.82 | 75.20 | 73.99 | 74.05 | 74.05 | -1.04% | 1,689,202 |
| Feb 21, 2025 | 76.27 | 76.44 | 74.48 | 74.83 | 74.83 | -1.90% | 1,196,861 |
| Feb 20, 2025 | 76.34 | 76.81 | 75.96 | 76.28 | 75.97 | -0.50% | 997,683 |
| Feb 19, 2025 | 76.38 | 77.42 | 75.75 | 76.66 | 76.34 | -0.83% | 1,451,104 |
| Feb 18, 2025 | 78.70 | 78.70 | 77.14 | 77.30 | 76.98 | -1.39% | 1,070,474 |
| Feb 14, 2025 | 77.93 | 79.16 | 77.93 | 78.39 | 78.07 | 0.99% | 1,292,936 |
| Feb 13, 2025 | 77.35 | 77.75 | 76.77 | 77.62 | 77.30 | 1.17% | 1,426,031 |
| Feb 12, 2025 | 75.63 | 77.07 | 75.53 | 76.72 | 76.40 | -2.45% | 2,026,948 |
| Feb 11, 2025 | 78.04 | 78.94 | 77.17 | 78.65 | 78.33 | 1.38% | 2,377,024 |
| Feb 10, 2025 | 77.84 | 78.49 | 77.27 | 77.58 | 77.26 | 0.43% | 2,726,194 |
| Feb 7, 2025 | 77.22 | 77.72 | 76.46 | 77.25 | 76.93 | -0.26% | 1,828,756 |
| Feb 6, 2025 | 78.11 | 78.42 | 77.36 | 77.45 | 77.13 | -0.41% | 1,677,825 |
| Feb 5, 2025 | 78.06 | 78.06 | 76.80 | 77.77 | 77.45 | 0.62% | 1,606,753 |
| Feb 4, 2025 | 77.40 | 78.34 | 77.20 | 77.29 | 76.97 | -0.45% | 1,391,976 |
| Feb 3, 2025 | 77.61 | 78.38 | 76.05 | 77.64 | 77.32 | -2.07% | 1,797,852 |
| Jan 31, 2025 | 80.57 | 80.71 | 79.21 | 79.28 | 78.95 | -2.24% | 1,333,786 |
| Jan 30, 2025 | 80.20 | 81.45 | 79.84 | 81.10 | 80.77 | 1.77% | 1,152,507 |
| Jan 29, 2025 | 80.47 | 81.11 | 79.58 | 79.69 | 79.36 | -0.88% | 1,280,125 |
| Jan 28, 2025 | 81.51 | 81.78 | 80.08 | 80.40 | 80.07 | -1.77% | 1,490,596 |
| Jan 27, 2025 | 79.56 | 82.18 | 79.39 | 81.85 | 81.51 | 3.28% | 1,372,700 |
| Jan 24, 2025 | 79.43 | 80.13 | 79.05 | 79.25 | 78.92 | -0.24% | 1,205,260 |
| Jan 23, 2025 | 78.92 | 79.53 | 78.55 | 79.44 | 79.11 | 1.08% | 1,446,539 |
| Jan 22, 2025 | 78.27 | 78.70 | 77.95 | 78.59 | 78.27 | -0.10% | 1,183,598 |
| Jan 21, 2025 | 78.88 | 79.76 | 78.18 | 78.67 | 78.35 | 0.60% | 1,376,826 |
| Jan 17, 2025 | 78.21 | 78.61 | 77.72 | 78.20 | 77.88 | 0.84% | 1,659,221 |
| Jan 16, 2025 | 76.62 | 77.61 | 76.09 | 77.55 | 77.23 | 0.60% | 1,437,013 |
| Jan 15, 2025 | 78.02 | 78.50 | 76.84 | 77.09 | 76.77 | 1.62% | 1,707,222 |
| Jan 14, 2025 | 74.31 | 75.88 | 74.00 | 75.86 | 75.55 | 3.13% | 1,649,672 |
| Jan 13, 2025 | 71.95 | 73.59 | 71.81 | 73.56 | 73.26 | 1.98% | 1,130,413 |
| Jan 10, 2025 | 72.61 | 72.62 | 71.61 | 72.13 | 71.83 | -0.48% | 1,629,082 |
| Jan 8, 2025 | 71.65 | 72.50 | 71.02 | 72.48 | 72.18 | 1.09% | 1,078,056 |
| Jan 7, 2025 | 72.88 | 73.49 | 71.42 | 71.70 | 71.40 | -1.92% | 1,284,251 |
| Jan 6, 2025 | 72.35 | 73.84 | 72.35 | 73.10 | 72.80 | 1.25% | 1,339,955 |
| Jan 3, 2025 | 71.87 | 72.37 | 71.32 | 72.20 | 71.90 | 0.81% | 838,581 |
| Jan 2, 2025 | 73.00 | 73.49 | 71.43 | 71.62 | 71.33 | -1.31% | 893,728 |
| Dec 31, 2024 | 72.91 | 73.02 | 72.25 | 72.57 | 72.27 | 0.07% | 710,545 |
| Dec 30, 2024 | 72.96 | 72.96 | 71.76 | 72.52 | 72.22 | -0.96% | 821,810 |
| Dec 27, 2024 | 73.39 | 74.11 | 72.72 | 73.22 | 72.92 | -0.80% | 747,764 |
| Dec 26, 2024 | 73.50 | 73.98 | 73.10 | 73.81 | 73.51 | -0.43% | 688,369 |
| Dec 24, 2024 | 73.74 | 74.13 | 73.37 | 74.13 | 73.82 | 0.34% | 300,430 |
| Dec 23, 2024 | 73.91 | 74.43 | 73.65 | 73.88 | 73.58 | -0.69% | 1,227,503 |