Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
64.20
-0.40 (-0.62%)
Dec 30, 2025, 4:00 PM EST - Market closed
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 61.59 | 62.48 | 61.40 | 61.99 | 61.99 | -0.18% | 3,024,536 |
| Nov 6, 2025 | 63.45 | 63.73 | 62.02 | 62.10 | 61.79 | -2.07% | 2,838,377 |
| Nov 5, 2025 | 62.14 | 64.48 | 61.51 | 63.41 | 63.09 | 0.65% | 4,508,558 |
| Nov 4, 2025 | 62.82 | 63.70 | 62.52 | 63.00 | 62.69 | -1.10% | 2,795,476 |
| Nov 3, 2025 | 64.34 | 64.60 | 63.08 | 63.70 | 63.38 | -1.64% | 3,485,711 |
| Oct 31, 2025 | 64.56 | 65.18 | 64.31 | 64.76 | 64.44 | -0.35% | 2,536,915 |
| Oct 30, 2025 | 65.01 | 66.59 | 64.70 | 64.99 | 64.67 | -0.35% | 3,033,678 |
| Oct 29, 2025 | 64.50 | 68.00 | 63.98 | 65.22 | 64.89 | -4.69% | 4,483,839 |
| Oct 28, 2025 | 68.33 | 69.27 | 67.80 | 68.43 | 68.09 | 0.16% | 4,224,931 |
| Oct 27, 2025 | 68.25 | 69.31 | 68.08 | 68.32 | 67.98 | 0.26% | 1,976,388 |
| Oct 24, 2025 | 70.11 | 70.45 | 68.02 | 68.14 | 67.80 | -1.94% | 2,203,042 |
| Oct 23, 2025 | 69.08 | 69.65 | 68.39 | 69.49 | 69.14 | 0.74% | 1,306,245 |
| Oct 22, 2025 | 69.86 | 70.39 | 68.94 | 68.98 | 68.64 | -1.71% | 1,412,982 |
| Oct 21, 2025 | 68.19 | 70.51 | 68.00 | 70.18 | 69.83 | 2.14% | 1,437,899 |
| Oct 20, 2025 | 68.16 | 68.95 | 67.88 | 68.71 | 68.37 | 1.24% | 1,472,272 |