Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	64.75	65.06	64.16	64.87	64.87	0.70%	829,537
Nov 26, 2025	62.97	64.89	62.88	64.42	64.42	1.71%	2,880,367
Nov 25, 2025	62.49	63.71	61.95	63.34	63.34	2.59%	4,157,796
Nov 24, 2025	62.04	62.67	61.71	61.74	61.74	-0.80%	3,310,681
Nov 21, 2025	60.59	63.29	60.40	62.24	62.24	3.56%	3,104,384
Nov 20, 2025	59.95	60.62	59.60	60.10	60.10	1.11%	2,817,271
Nov 19, 2025	59.29	59.90	58.71	59.44	59.44	0.59%	2,516,512
Nov 18, 2025	58.99	59.60	58.29	59.09	59.09	-0.45%	2,655,563
Nov 17, 2025	60.67	60.87	59.23	59.36	59.36	-2.29%	2,465,777
Nov 14, 2025	61.52	62.05	60.64	60.75	60.75	-1.70%	2,373,823
Nov 13, 2025	62.19	63.05	61.60	61.80	61.80	-1.15%	1,743,733
Nov 12, 2025	62.00	62.74	61.85	62.52	62.52	0.95%	1,673,450
Nov 11, 2025	62.00	62.23	61.42	61.93	61.93	0.75%	1,787,734
Nov 10, 2025	62.08	62.25	61.01	61.47	61.47	-0.84%	2,322,341