Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
71.00
+0.78 (1.11%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 70.19 | 71.06 | 69.84 | 71.00 | 71.00 | 1.11% | 1,758,882 |
| Oct 1, 2025 | 69.84 | 70.75 | 69.70 | 70.22 | 70.22 | -0.24% | 1,597,230 |
| Sep 30, 2025 | 70.21 | 70.55 | 69.54 | 70.39 | 70.39 | 0.50% | 1,821,139 |
| Sep 29, 2025 | 71.01 | 71.10 | 69.18 | 70.04 | 70.04 | -0.57% | 2,302,555 |
| Sep 26, 2025 | 70.71 | 70.84 | 69.73 | 70.44 | 70.44 | -0.06% | 1,721,169 |
| Sep 25, 2025 | 70.89 | 71.75 | 70.26 | 70.48 | 70.48 | -1.54% | 1,868,821 |
| Sep 24, 2025 | 71.10 | 71.98 | 70.97 | 71.58 | 71.58 | - | 2,548,856 |
| Sep 23, 2025 | 71.24 | 71.63 | 70.73 | 71.58 | 71.58 | 0.77% | 3,548,673 |
| Sep 22, 2025 | 72.02 | 72.50 | 71.03 | 71.03 | 71.03 | -1.67% | 3,003,472 |
| Sep 19, 2025 | 73.09 | 73.09 | 72.03 | 72.24 | 72.24 | -1.03% | 4,819,569 |
| Sep 18, 2025 | 72.86 | 73.29 | 72.43 | 72.99 | 72.99 | 0.72% | 2,902,669 |
| Sep 17, 2025 | 73.71 | 75.54 | 71.78 | 72.47 | 72.47 | -1.13% | 2,772,241 |
| Sep 16, 2025 | 73.80 | 74.07 | 73.07 | 73.30 | 73.30 | -0.22% | 2,082,546 |
| Sep 15, 2025 | 74.12 | 74.21 | 73.07 | 73.46 | 73.46 | -0.23% | 1,487,461 |
| Sep 12, 2025 | 74.66 | 75.03 | 73.54 | 73.63 | 73.63 | -2.11% | 1,639,605 |
| Sep 11, 2025 | 73.47 | 75.42 | 73.17 | 75.22 | 75.22 | 2.80% | 1,694,813 |
| Sep 10, 2025 | 73.49 | 73.91 | 73.03 | 73.17 | 73.17 | -0.38% | 1,975,054 |
| Sep 9, 2025 | 75.17 | 75.46 | 73.00 | 73.45 | 73.45 | -3.10% | 3,140,530 |
| 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 |