Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
61.87
-0.54 (-0.87%)
At close: Apr 15, 2025, 4:00 PM
62.03
+0.16 (0.26%)
After-hours: Apr 15, 2025, 5:54 PM EDT
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 62.38 | 63.21 | 61.67 | 61.87 | 61.87 | -0.87% | 2,518,145 |
| Apr 14, 2025 | 63.04 | 63.04 | 61.46 | 62.41 | 62.41 | 0.76% | 1,761,932 |
| Apr 11, 2025 | 61.35 | 62.54 | 59.67 | 61.94 | 61.94 | 0.39% | 2,489,906 |
| Apr 10, 2025 | 62.16 | 62.46 | 59.29 | 61.70 | 61.70 | -3.25% | 2,713,218 |
| Apr 9, 2025 | 58.00 | 64.39 | 57.27 | 63.77 | 63.77 | 8.58% | 4,300,260 |
| Apr 8, 2025 | 62.00 | 62.00 | 57.81 | 58.73 | 58.73 | -3.66% | 2,732,483 |
| Apr 7, 2025 | 61.20 | 64.04 | 59.83 | 60.96 | 60.96 | -3.12% | 3,316,151 |
| Apr 4, 2025 | 62.14 | 64.69 | 60.29 | 62.92 | 62.92 | -1.92% | 4,248,559 |
| Apr 3, 2025 | 67.81 | 67.85 | 63.12 | 64.15 | 64.15 | -9.72% | 4,439,033 |
| Apr 2, 2025 | 69.18 | 71.23 | 68.81 | 71.06 | 71.06 | 1.75% | 1,197,832 |
| Apr 1, 2025 | 69.59 | 69.99 | 68.59 | 69.84 | 69.84 | 0.43% | 1,530,356 |
| Mar 31, 2025 | 68.30 | 69.95 | 67.84 | 69.54 | 69.54 | 1.27% | 1,896,397 |
| Mar 28, 2025 | 70.89 | 70.89 | 68.47 | 68.67 | 68.67 | -2.54% | 1,142,718 |
| Mar 27, 2025 | 70.75 | 70.77 | 69.98 | 70.46 | 70.46 | 0.07% | 1,984,269 |
| Mar 26, 2025 | 70.34 | 71.17 | 69.89 | 70.41 | 70.41 | 0.03% | 1,612,031 |
| Mar 25, 2025 | 70.52 | 71.23 | 69.95 | 70.39 | 70.39 | -0.55% | 2,049,146 |
| Mar 24, 2025 | 70.37 | 71.23 | 69.93 | 70.78 | 70.78 | 1.70% | 2,181,963 |
| Mar 21, 2025 | 69.47 | 69.73 | 68.52 | 69.60 | 69.60 | -1.15% | 6,155,594 |
| Mar 20, 2025 | 71.00 | 71.67 | 70.34 | 70.41 | 70.41 | -1.68% | 2,666,589 |
| Mar 19, 2025 | 70.65 | 71.75 | 70.31 | 71.61 | 71.61 | 1.32% | 2,160,319 |
| Mar 18, 2025 | 70.87 | 71.42 | 70.36 | 70.68 | 70.68 | -0.58% | 2,017,135 |
| Mar 17, 2025 | 70.48 | 71.35 | 70.10 | 71.09 | 71.09 | 1.11% | 2,520,139 |
| Mar 14, 2025 | 70.15 | 70.42 | 69.22 | 70.31 | 70.31 | 1.59% | 2,231,595 |
| Mar 13, 2025 | 71.12 | 71.38 | 69.07 | 69.21 | 69.21 | -2.70% | 1,583,766 |
| Mar 12, 2025 | 71.43 | 72.03 | 70.46 | 71.13 | 71.13 | -0.36% | 1,581,545 |
| Mar 11, 2025 | 73.69 | 74.51 | 71.28 | 71.39 | 71.39 | -3.41% | 2,105,032 |
| Mar 10, 2025 | 75.00 | 76.36 | 73.77 | 73.91 | 73.91 | -1.72% | 1,975,546 |
| Mar 7, 2025 | 74.04 | 75.72 | 73.80 | 75.20 | 75.20 | 1.42% | 2,928,761 |
| 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 |