Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.86	63.86	63.86	63.86	-	0.18%	28,396
Jun 26, 2025	63.71	63.94	63.17	63.74	63.74	0.87%	2,263,576
Jun 25, 2025	63.67	63.78	62.90	63.19	63.19	-0.93%	1,452,413
Jun 24, 2025	63.45	63.95	63.16	63.78	63.78	1.32%	2,584,221
Jun 23, 2025	60.76	63.11	60.67	62.95	62.95	2.88%	3,147,023
Jun 20, 2025	61.24	61.86	61.13	61.19	61.19	0.48%	5,148,329
Jun 18, 2025	61.15	61.87	60.73	60.90	60.90	-0.36%	2,520,455
Jun 17, 2025	61.72	62.57	60.84	61.12	61.12	-2.19%	2,779,850
Jun 16, 2025	62.62	62.70	61.60	62.49	62.49	0.99%	1,908,481
Jun 13, 2025	62.46	63.09	61.57	61.88	61.88	-3.05%	1,762,729
Jun 12, 2025	63.69	64.26	62.75	63.83	63.83	-0.05%	1,668,622
Jun 11, 2025	65.97	66.28	63.82	63.86	63.86	-2.22%	1,578,057
Jun 10, 2025	64.22	65.47	63.86	65.31	65.31	2.50%	2,067,465
Jun 9, 2025	64.08	64.08	63.04	63.72	63.72	0.84%	1,965,832
Jun 6, 2025	63.82	64.36	62.93	63.19	63.19	-0.21%	1,509,426
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