Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	66.91	67.65	66.24	67.26	67.26	0.64%	2,305,534
May 21, 2026	65.62	67.55	64.94	67.15	66.83	0.70%	2,322,004
May 20, 2026	64.23	67.10	63.97	66.68	66.36	3.43%	2,197,468
May 19, 2026	64.97	65.08	63.25	64.47	64.16	-1.62%	3,046,504
May 18, 2026	65.55	66.53	65.33	65.53	65.22	0.60%	1,869,378
May 15, 2026	67.29	67.68	64.96	65.14	64.83	-4.57%	3,435,743
May 14, 2026	68.34	68.82	67.55	68.26	67.93	1.16%	3,006,741
May 13, 2026	68.98	70.23	66.56	67.48	67.16	-3.32%	5,098,890
May 12, 2026	70.90	71.53	69.14	69.80	69.47	-1.12%	3,184,961
May 11, 2026	71.60	71.60	70.39	70.59	70.25	-1.60%	2,577,405
May 8, 2026	72.22	72.69	71.07	71.74	71.40	-0.26%	2,780,860
May 7, 2026	73.28	74.35	71.59	71.93	71.59	-0.03%	3,459,430
May 6, 2026	71.83	72.95	71.47	71.95	71.61	2.19%	2,797,171
May 5, 2026	68.95	70.76	68.95	70.41	70.07	2.80%	2,364,181
May 4, 2026	70.60	70.93	68.42	68.49	68.16	-3.86%	2,266,596
May 1, 2026	72.21	72.81	71.14	71.24	70.90	-0.81%	1,991,449
Apr 30, 2026	71.23	72.39	70.80	71.82	71.48	0.79%	2,885,373
Apr 29, 2026	73.97	74.21	71.09	71.26	70.92	-4.14%	2,612,580
Apr 28, 2026	74.52	75.00	73.29	74.34	73.99	0.13%	3,454,441
Apr 27, 2026	74.49	75.44	74.01	74.24	73.89	0.08%	2,890,549
Apr 24, 2026	75.22	75.55	73.46	74.18	73.83	-1.62%	4,076,566
Apr 23, 2026	74.86	76.06	74.35	75.40	75.04	1.95%	6,178,463
Apr 22, 2026	74.17	76.10	72.93	73.96	73.61	10.78%	8,456,472
Apr 21, 2026	66.32	67.71	65.51	66.76	66.44	0.12%	6,209,447
Apr 20, 2026	65.64	66.74	65.03	66.68	66.36	0.15%	3,906,965
Apr 17, 2026	65.06	67.84	64.86	66.58	66.26	4.47%	3,074,553
Apr 16, 2026	63.60	64.39	63.25	63.73	63.43	0.89%	2,831,619
Apr 15, 2026	64.72	65.04	62.82	63.17	62.87	-2.68%	3,245,979
Apr 14, 2026	64.26	65.45	63.78	64.91	64.60	0.93%	2,963,948
Apr 13, 2026	63.20	64.37	62.03	64.31	64.00	2.13%	2,807,766
Apr 10, 2026	63.61	63.77	62.66	62.97	62.67	-0.71%	1,770,243
Apr 9, 2026	61.60	63.89	61.56	63.42	63.12	1.91%	2,727,547
Apr 8, 2026	61.79	63.04	61.54	62.23	61.93	5.30%	2,954,460
Apr 7, 2026	59.11	59.72	58.77	59.10	58.82	-0.99%	2,601,109
Apr 6, 2026	58.87	59.78	58.52	59.69	59.41	0.96%	1,448,788
Apr 2, 2026	59.04	61.07	58.41	59.12	58.84	-2.59%	2,056,176
Apr 1, 2026	60.62	61.31	60.01	60.69	60.40	0.53%	2,099,324
Mar 31, 2026	59.77	61.39	58.83	60.37	60.08	3.02%	2,377,765
Mar 30, 2026	60.13	60.13	58.45	58.60	58.32	-1.51%	2,405,253
Mar 27, 2026	59.91	60.66	59.38	59.50	59.22	-1.15%	2,041,074
Mar 26, 2026	60.66	61.64	59.95	60.19	59.90	-2.16%	1,651,232
Mar 25, 2026	61.29	61.68	59.96	61.52	61.23	1.90%	2,014,859
Mar 24, 2026	59.23	60.96	58.91	60.37	60.08	0.48%	2,396,980
Mar 23, 2026	60.10	61.34	59.71	60.08	59.79	2.11%	2,685,513
Mar 20, 2026	59.75	60.04	58.17	58.84	58.56	-1.47%	7,569,548
Mar 19, 2026	59.22	59.83	58.45	59.72	59.44	-0.33%	2,925,228
Mar 18, 2026	61.20	62.16	59.73	59.92	59.63	-2.96%	2,460,089
Mar 17, 2026	62.54	62.90	61.34	61.75	61.46	-0.56%	2,061,294
Mar 16, 2026	61.95	62.70	61.75	62.10	61.80	0.94%	2,318,568
Mar 13, 2026	61.29	62.09	61.01	61.52	61.23	1.42%	2,191,873