Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	82.22	83.21	81.50	82.77	82.77	1.38%	1,652,368
Jul 1, 2026	81.07	82.90	80.35	81.64	81.64	0.33%	2,632,175
Jun 30, 2026	80.79	81.82	80.09	81.37	81.37	1.08%	2,624,711
Jun 29, 2026	79.84	80.54	78.79	80.50	80.50	0.66%	3,125,964
Jun 26, 2026	79.28	80.15	78.36	79.97	79.97	0.31%	2,983,836
Jun 25, 2026	78.50	80.80	78.36	79.72	79.72	2.14%	2,052,732
Jun 24, 2026	74.12	78.06	74.12	78.05	78.05	6.61%	2,141,230
Jun 23, 2026	73.29	76.21	73.18	73.21	73.21	-0.50%	2,067,982
Jun 22, 2026	74.20	74.89	73.34	73.58	73.58	-1.08%	1,816,462
Jun 18, 2026	73.60	76.16	73.60	74.38	74.38	2.42%	4,135,284
Jun 17, 2026	74.51	75.80	72.32	72.62	72.62	-2.91%	2,633,959
Jun 16, 2026	74.80	75.83	74.43	74.80	74.80	0.63%	2,039,035
Jun 15, 2026	75.36	76.32	74.27	74.33	74.33	0.41%	1,823,806
Jun 12, 2026	74.39	74.91	73.37	74.03	74.03	0.38%	1,640,660
Jun 11, 2026	71.63	73.99	70.87	73.75	73.75	4.06%	1,957,170
Jun 10, 2026	72.01	72.85	70.64	70.87	70.87	-2.05%	1,825,954
Jun 9, 2026	69.68	72.43	69.56	72.35	72.35	4.92%	2,731,584
Jun 8, 2026	69.20	70.02	68.74	68.96	68.96	-0.65%	1,978,159
Jun 5, 2026	69.22	70.06	68.70	69.41	69.41	-0.72%	2,706,484
Jun 4, 2026	70.45	70.65	69.57	69.91	69.91	0.50%	1,602,740
Jun 3, 2026	68.52	69.92	68.31	69.56	69.56	0.81%	2,048,854
Jun 2, 2026	69.27	69.74	67.81	69.00	69.00	0.03%	2,834,595
Jun 1, 2026	69.37	69.81	67.83	68.98	68.98	-1.81%	2,362,687
May 29, 2026	70.43	71.54	70.11	70.25	70.25	-0.62%	2,797,507
May 28, 2026	69.12	71.10	68.70	70.69	70.69	1.25%	2,478,398
May 27, 2026	69.98	71.32	69.37	69.82	69.82	1.34%	2,019,075
May 26, 2026	67.51	69.02	67.37	68.90	68.90	2.44%	2,092,803
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