Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	75.17	75.46	73.00	73.45	73.45	-3.10%	3,059,951
Sep 8, 2025	75.88	76.10	74.26	75.80	75.80	-0.35%	2,319,842
Sep 5, 2025	75.09	76.28	74.93	76.07	76.07	2.83%	2,806,501
Sep 4, 2025	72.90	74.01	72.46	73.98	73.98	2.28%	1,760,800
Sep 3, 2025	72.11	72.49	71.65	72.33	72.33	-0.07%	1,148,613
Sep 2, 2025	72.16	72.61	71.53	72.38	72.38	-1.38%	2,277,390
Aug 29, 2025	73.64	73.96	73.03	73.39	73.39	-0.22%	1,098,499
Aug 28, 2025	74.73	74.85	73.03	73.55	73.55	-1.33%	1,498,172
Aug 27, 2025	73.97	74.90	73.92	74.54	74.54	0.38%	2,237,199
Aug 26, 2025	74.41	75.03	74.18	74.26	74.26	-0.32%	2,713,450
Aug 25, 2025	74.94	75.31	74.29	74.50	74.50	-1.43%	1,776,497
Aug 22, 2025	72.77	76.41	72.32	75.58	75.58	4.51%	2,447,920
Aug 21, 2025	72.37	72.63	71.80	72.32	72.32	-0.96%	1,423,967
Aug 20, 2025	74.03	74.72	73.01	73.02	73.02	-1.96%	2,418,621
Aug 19, 2025	73.63	75.41	73.38	74.48	74.48	1.96%	1,928,335
Aug 18, 2025	73.51	73.75	73.05	73.05	73.05	-0.64%	1,612,566
Aug 15, 2025	73.68	74.21	72.97	73.52	73.52	-0.07%	2,377,019
Aug 14, 2025	73.54	73.69	72.88	73.57	73.57	-1.43%	2,144,400
Aug 13, 2025	71.56	74.74	71.33	74.64	74.64	4.82%	2,584,355
Aug 12, 2025	69.49	71.39	69.26	71.21	71.21	3.35%	3,031,427
Aug 11, 2025	69.56	69.94	68.31	68.90	68.90	-0.56%	2,155,401
Aug 8, 2025	69.28	69.70	69.01	69.29	69.29	-0.09%	1,435,676
Aug 7, 2025	70.06	70.61	69.12	69.35	69.04	0.03%	2,663,633
Aug 6, 2025	70.15	70.42	69.05	69.33	69.02	-0.90%	2,437,765
Aug 5, 2025	69.35	70.75	69.30	69.96	69.65	0.72%	2,334,914
Aug 4, 2025	69.17	69.80	68.47	69.46	69.15	0.92%	3,214,763
Aug 1, 2025	67.85	69.04	67.00	68.83	68.52	1.03%	4,104,880
Jul 31, 2025	71.66	72.69	67.84	68.13	67.83	3.65%	5,236,518
Jul 30, 2025	66.57	66.71	65.19	65.73	65.44	-1.38%	4,454,541
Jul 29, 2025	67.50	67.86	66.19	66.65	66.35	-1.26%	3,194,243
Jul 28, 2025	67.63	68.36	67.05	67.50	67.20	-0.37%	1,866,529
Jul 25, 2025	67.95	68.04	67.23	67.75	67.45	0.47%	1,590,453
Jul 24, 2025	67.85	67.90	66.66	67.43	67.13	-0.63%	3,028,078
Jul 23, 2025	67.55	68.34	66.91	67.86	67.56	1.72%	3,402,116
Jul 22, 2025	64.31	66.90	64.22	66.71	66.41	2.43%	2,262,549
Jul 21, 2025	65.91	66.00	65.04	65.13	64.84	-0.66%	1,678,152
Jul 18, 2025	66.33	66.33	65.17	65.56	65.27	-0.49%	1,654,020
Jul 17, 2025	65.16	66.04	65.10	65.88	65.59	1.39%	1,216,201
Jul 16, 2025	64.59	65.29	63.85	64.98	64.69	0.84%	1,418,355
Jul 15, 2025	66.71	67.70	64.39	64.44	64.15	-2.23%	2,078,218
Jul 14, 2025	65.61	66.07	64.88	65.91	65.62	0.09%	1,724,582
Jul 11, 2025	66.53	66.62	65.53	65.85	65.56	-2.44%	1,808,047
Jul 10, 2025	67.00	68.49	66.95	67.50	67.20	0.91%	1,402,089
Jul 9, 2025	65.99	67.11	65.36	66.89	66.59	2.04%	1,599,386
Jul 8, 2025	65.37	66.64	65.17	65.55	65.26	0.38%	2,001,721
Jul 7, 2025	66.12	66.55	64.82	65.30	65.01	-1.63%	1,435,997
Jul 3, 2025	67.16	67.58	66.18	66.38	66.08	-1.34%	1,335,842
Jul 2, 2025	67.34	67.50	66.46	67.28	66.98	0.27%	2,320,751
Jul 1, 2025	63.80	68.54	63.69	67.10	66.80	4.26%	3,292,704
Jun 30, 2025	64.49	64.52	63.77	64.36	64.07	0.30%	1,910,817