Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
64.76
-0.23 (-0.35%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 64.56 | 65.18 | 64.31 | 64.76 | 64.76 | -0.35% | 2,260,502 |
| Oct 30, 2025 | 65.01 | 66.59 | 64.70 | 64.99 | 64.99 | -0.35% | 3,033,678 |
| Oct 29, 2025 | 64.50 | 68.00 | 63.98 | 65.22 | 65.22 | -4.69% | 4,483,839 |
| Oct 28, 2025 | 68.33 | 69.27 | 67.80 | 68.43 | 68.43 | 0.16% | 4,224,931 |
| Oct 27, 2025 | 68.25 | 69.31 | 68.08 | 68.32 | 68.32 | 0.26% | 1,976,388 |
| Oct 24, 2025 | 70.11 | 70.45 | 68.02 | 68.14 | 68.14 | -1.94% | 2,203,042 |
| Oct 23, 2025 | 69.08 | 69.65 | 68.39 | 69.49 | 69.49 | 0.74% | 1,306,245 |
| Oct 22, 2025 | 69.86 | 70.39 | 68.94 | 68.98 | 68.98 | -1.71% | 1,412,982 |
| Oct 21, 2025 | 68.19 | 70.51 | 68.00 | 70.18 | 70.18 | 2.14% | 1,437,899 |
| Oct 20, 2025 | 68.16 | 68.95 | 67.88 | 68.71 | 68.71 | 1.24% | 1,472,272 |
| Oct 17, 2025 | 68.09 | 68.41 | 67.34 | 67.87 | 67.87 | -0.24% | 1,802,442 |
| Oct 16, 2025 | 67.83 | 68.12 | 67.17 | 68.03 | 68.03 | 0.77% | 1,748,100 |
| Oct 15, 2025 | 68.28 | 68.92 | 67.16 | 67.51 | 67.51 | -0.91% | 1,547,053 |
| Oct 14, 2025 | 65.57 | 68.45 | 65.41 | 68.13 | 68.13 | 3.24% | 1,968,409 |
| Oct 13, 2025 | 65.97 | 66.19 | 65.45 | 65.99 | 65.99 | 1.38% | 2,105,267 |
| Oct 10, 2025 | 67.84 | 68.17 | 64.98 | 65.09 | 65.09 | -3.43% | 2,261,831 |
| Oct 9, 2025 | 68.81 | 68.82 | 67.10 | 67.40 | 67.40 | -2.05% | 1,484,130 |
| Oct 8, 2025 | 68.62 | 68.99 | 67.94 | 68.81 | 68.81 | 0.41% | 1,269,081 |
| Oct 7, 2025 | 68.67 | 69.05 | 68.34 | 68.53 | 68.53 | -0.38% | 1,895,647 |
| Oct 6, 2025 | 70.52 | 70.73 | 68.57 | 68.79 | 68.79 | -2.26% | 1,852,595 |
| Oct 3, 2025 | 71.03 | 71.66 | 70.34 | 70.38 | 70.38 | -0.87% | 1,502,173 |
| Oct 2, 2025 | 70.19 | 71.06 | 69.84 | 71.00 | 71.00 | 1.11% | 1,761,275 |
| 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 |