Skip to main content
logo
Masco logo
Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
69.44
-0.30 (-0.43%)
At close: Oct 14, 2026, 4:00 PM EDT
70.06
+0.62 (0.89%)
After-hours: Oct 14, 2026, 7:44 PM EDT

Masco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202669.0269.4668.3969.4469.44-0.43%1,953,944
Oct 13, 202669.7170.2269.0869.7469.741.10%1,484,391
Oct 12, 202668.8369.6068.6268.9868.980.33%1,308,846
Oct 9, 202669.6969.9568.5068.7568.75-1.08%1,306,223
Oct 8, 202668.4770.0567.7569.5069.500.91%2,386,953
Oct 7, 202668.9569.6067.7168.8768.87-1.52%2,604,356
Oct 6, 202668.4669.9668.3869.9369.932.15%1,949,517
Oct 5, 202668.0968.7467.6168.4668.460.15%1,380,498
Oct 2, 202669.4369.6067.9168.3668.360.12%1,319,610
Oct 1, 202667.1668.4366.2668.2868.281.31%1,944,272
Sep 30, 202668.6768.7967.3867.4067.40-1.42%1,606,513
Sep 29, 202668.6869.0967.5968.3768.370.01%1,868,386
Sep 28, 202668.0069.0767.6668.3668.36-0.71%2,153,143
Sep 25, 202667.4369.0267.2368.8568.852.29%1,813,306
Sep 24, 202667.9768.6667.0367.3167.31-1.25%2,278,834
Sep 23, 202670.3370.3368.1568.1668.16-2.57%2,081,625
Sep 22, 202669.1170.2668.4169.9669.963.28%2,449,098
Sep 21, 202668.5768.8067.4467.7467.74-0.47%1,790,589
Sep 18, 202667.6468.1767.4268.0668.06-0.25%7,047,767
Sep 17, 202669.6770.0567.8668.2368.23-0.07%2,361,616
Sep 16, 202669.5869.8067.6368.2868.28-0.87%2,687,655
Sep 15, 202669.3169.3268.1568.8868.88-0.76%2,110,968
Sep 14, 202667.4469.7367.4469.4169.411.30%2,138,448
Sep 11, 202668.6668.7667.5568.5268.521.30%2,632,661
Sep 10, 202668.6468.9967.1967.6467.64-2.51%3,016,941
Sep 9, 202670.3270.6569.1569.3869.38-2.19%1,863,778
Sep 8, 202671.8572.2770.9170.9370.93-2.43%1,600,172
Sep 4, 202671.0073.2770.9972.7072.701.79%1,991,697
Sep 3, 202671.8272.3570.1071.4271.420.68%1,542,390
Sep 2, 202670.9371.8270.3970.9470.940.98%1,929,223
Sep 1, 202671.7671.8670.0470.2570.25-2.65%2,376,718
Aug 31, 202672.4672.9872.0672.1672.16-1.49%1,703,401
Aug 28, 202673.2374.0272.4273.2573.250.63%1,314,043
Aug 27, 202672.7373.2972.2972.7972.79-1.10%1,670,696
Aug 26, 202673.3673.8072.7573.6073.600.93%2,007,082
Aug 25, 202673.9674.0172.6372.9272.92-0.40%1,550,105
Aug 24, 202673.1874.5472.4373.2173.210.33%1,245,351
Aug 21, 202673.5674.2172.7773.2972.97-0.05%1,184,499
Aug 20, 202673.9474.4773.1473.3373.01-2.55%1,328,999
Aug 19, 202674.6476.4374.3875.2574.922.55%1,701,929
Aug 18, 202673.8874.4072.6073.3873.06-0.74%2,028,087
Aug 17, 202673.6374.0372.5873.9373.61-0.54%2,002,056
Aug 14, 202674.1774.5773.5774.3374.01-0.34%1,484,394
Aug 13, 202675.7676.5174.4974.5874.25-0.08%2,047,286
Aug 12, 202676.6376.6973.8374.6474.31-1.97%1,969,283
Aug 11, 202675.0276.1974.7576.1475.811.90%2,619,172
Aug 10, 202676.9077.6374.5474.7274.39-3.60%2,709,545
Aug 7, 202675.7877.8575.6877.5177.172.70%1,838,811
Aug 6, 202677.1777.5775.0775.4775.14-2.39%2,944,038
Aug 5, 202676.4077.7776.1177.3276.980.31%2,453,574