Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	67.85	67.90	66.66	67.43	67.43	-0.63%	2,976,618
Jul 23, 2025	67.55	68.34	66.91	67.86	67.86	1.72%	3,402,116
Jul 22, 2025	64.31	66.90	64.22	66.71	66.71	2.43%	2,262,549
Jul 21, 2025	65.91	66.00	65.04	65.13	65.13	-0.66%	1,678,152
Jul 18, 2025	66.33	66.33	65.17	65.56	65.56	-0.49%	1,654,020
Jul 17, 2025	65.16	66.04	65.10	65.88	65.88	1.39%	1,216,201
Jul 16, 2025	64.59	65.29	63.85	64.98	64.98	0.84%	1,418,355
Jul 15, 2025	66.71	67.70	64.39	64.44	64.44	-2.23%	2,078,218
Jul 14, 2025	65.61	66.07	64.88	65.91	65.91	0.09%	1,724,582
Jul 11, 2025	66.53	66.62	65.53	65.85	65.85	-2.44%	1,808,047
Jul 10, 2025	67.00	68.49	66.95	67.50	67.50	0.91%	1,402,089
Jul 9, 2025	65.99	67.11	65.36	66.89	66.89	2.04%	1,599,386
Jul 8, 2025	65.37	66.64	65.17	65.55	65.55	0.38%	2,001,721
Jul 7, 2025	66.12	66.55	64.82	65.30	65.30	-1.63%	1,435,997
Jul 3, 2025	67.16	67.58	66.18	66.38	66.38	-1.34%	1,335,842
Jul 2, 2025	67.34	67.50	66.46	67.28	67.28	0.27%	2,320,751
Jul 1, 2025	63.80	68.54	63.69	67.10	67.10	4.26%	3,292,704
Jun 30, 2025	64.49	64.52	63.77	64.36	64.36	0.30%	1,910,817
Jun 27, 2025	64.02	64.74	63.60	64.17	64.17	0.67%	2,796,058
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