Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	71.82	72.35	70.10	71.42	71.42	0.68%	1,542,390
Sep 2, 2026	70.93	71.82	70.39	70.94	70.94	0.98%	1,929,223
Sep 1, 2026	71.76	71.86	70.04	70.25	70.25	-2.65%	2,376,718
Aug 31, 2026	72.46	72.98	72.06	72.16	72.16	-1.49%	1,703,401
Aug 28, 2026	73.23	74.02	72.42	73.25	73.25	0.63%	1,314,043
Aug 27, 2026	72.73	73.29	72.29	72.79	72.79	-1.10%	1,670,696
Aug 26, 2026	73.36	73.80	72.75	73.60	73.60	0.93%	2,007,082
Aug 25, 2026	73.96	74.01	72.63	72.92	72.92	-0.40%	1,550,105
Aug 24, 2026	73.18	74.54	72.43	73.21	73.21	0.33%	1,245,351
Aug 21, 2026	73.56	74.21	72.77	73.29	72.97	-0.05%	1,184,499
Aug 20, 2026	73.94	74.47	73.14	73.33	73.01	-2.55%	1,328,999
Aug 19, 2026	74.64	76.43	74.38	75.25	74.92	2.55%	1,701,929
Aug 18, 2026	73.88	74.40	72.60	73.38	73.06	-0.74%	2,028,087
Aug 17, 2026	73.63	74.03	72.58	73.93	73.61	-0.54%	2,002,056
Aug 14, 2026	74.17	74.57	73.57	74.33	74.01	-0.34%	1,484,394
Aug 13, 2026	75.76	76.51	74.49	74.58	74.25	-0.08%	2,047,286
Aug 12, 2026	76.63	76.69	73.83	74.64	74.31	-1.97%	1,969,283
Aug 11, 2026	75.02	76.19	74.75	76.14	75.81	1.90%	2,619,172
Aug 10, 2026	76.90	77.63	74.54	74.72	74.39	-3.60%	2,709,545
Aug 7, 2026	75.78	77.85	75.68	77.51	77.17	2.70%	1,838,811
Aug 6, 2026	77.17	77.57	75.07	75.47	75.14	-2.39%	2,944,038
Aug 5, 2026	76.40	77.77	76.11	77.32	76.98	0.31%	2,453,574
Aug 4, 2026	75.40	77.18	74.78	77.08	76.74	3.14%	2,967,456
Aug 3, 2026	72.55	74.74	72.06	74.73	74.40	4.55%	2,381,250
Jul 31, 2026	72.17	72.28	70.94	71.48	71.17	-0.87%	2,963,911
Jul 30, 2026	71.44	72.55	70.93	72.11	71.80	-0.62%	4,146,867
Jul 29, 2026	75.82	75.97	71.38	72.56	72.24	-11.09%	9,254,730
Jul 28, 2026	82.53	83.64	81.13	81.61	81.25	0.55%	6,232,571
Jul 27, 2026	80.21	81.92	79.92	81.16	80.81	2.38%	3,129,593
Jul 24, 2026	77.55	79.76	77.31	79.27	78.92	2.50%	1,867,555
Jul 23, 2026	76.80	78.09	76.25	77.34	77.00	-0.86%	1,873,318
Jul 22, 2026	77.76	78.49	77.04	78.01	77.67	1.55%	1,691,027
Jul 21, 2026	76.69	77.78	76.43	76.82	76.48	-0.86%	1,611,605
Jul 20, 2026	78.63	79.00	77.24	77.49	77.15	-1.47%	1,802,401
Jul 17, 2026	79.94	82.08	78.38	78.65	78.31	-1.86%	2,317,994
Jul 16, 2026	77.78	80.42	77.58	80.14	79.79	2.69%	2,055,181
Jul 15, 2026	77.48	78.67	77.19	78.04	77.70	0.24%	2,203,776
Jul 14, 2026	75.89	78.22	75.89	77.85	77.51	2.19%	2,194,782
Jul 13, 2026	77.60	78.20	75.57	76.18	75.85	-2.13%	1,767,397
Jul 10, 2026	77.01	78.78	76.81	77.84	77.50	1.57%	1,584,724
Jul 9, 2026	76.08	77.34	75.89	76.64	76.31	1.17%	2,154,888
Jul 8, 2026	78.08	78.09	75.51	75.75	75.42	-4.52%	3,377,996
Jul 7, 2026	80.93	81.05	78.76	79.34	78.99	-2.10%	1,851,984
Jul 6, 2026	82.77	82.77	80.67	81.04	80.69	-2.09%	1,833,020
Jul 2, 2026	82.22	83.21	81.50	82.77	82.41	1.38%	1,660,123
Jul 1, 2026	81.07	82.90	80.35	81.64	81.28	0.33%	2,650,441
Jun 30, 2026	80.79	81.82	80.09	81.37	81.01	1.08%	2,657,226
Jun 29, 2026	79.84	80.54	78.79	80.50	80.15	0.66%	3,317,544
Jun 26, 2026	79.28	80.15	78.36	79.97	79.62	0.31%	3,007,088
Jun 25, 2026	78.50	80.80	78.36	79.72	79.37	2.14%	2,098,750