Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	83.06	83.45	81.59	82.18	82.18	-1.59%	2,187,929
Nov 2, 2026	81.93	83.85	81.93	83.51	83.51	3.56%	2,218,770
Oct 30, 2026	80.90	82.17	80.02	80.64	80.64	0.57%	1,859,410
Oct 29, 2026	77.56	80.42	76.94	80.18	80.18	5.43%	2,960,130
Oct 28, 2026	80.28	81.54	75.91	76.05	76.05	1.17%	3,870,204
Oct 27, 2026	75.17	75.43	73.94	75.17	75.17	-0.45%	3,757,152
Oct 26, 2026	76.01	76.37	75.15	75.51	75.51	-0.66%	2,221,535
Oct 23, 2026	77.34	78.01	75.46	76.01	76.01	-2.61%	2,627,766
Oct 22, 2026	74.32	78.11	74.13	78.05	78.05	4.68%	2,765,179
Oct 21, 2026	74.95	77.04	73.78	74.56	74.56	-0.13%	1,912,519
Oct 20, 2026	73.54	75.16	73.00	74.66	74.66	2.27%	2,063,201
Oct 19, 2026	72.77	73.15	72.11	73.00	73.00	0.18%	1,879,517
Oct 16, 2026	72.75	74.57	72.41	72.87	72.87	0.40%	2,207,429
Oct 15, 2026	70.58	72.75	70.14	72.58	72.58	4.52%	2,783,655
Oct 14, 2026	69.02	69.46	68.39	69.44	69.44	-0.43%	1,953,922
Oct 13, 2026	69.71	70.22	69.08	69.74	69.74	1.10%	1,484,391
Oct 12, 2026	68.83	69.60	68.62	68.98	68.98	0.33%	1,308,846
Oct 9, 2026	69.69	69.95	68.50	68.75	68.75	-1.08%	1,306,223
Oct 8, 2026	68.47	70.05	67.75	69.50	69.50	0.91%	2,386,953
Oct 7, 2026	68.95	69.60	67.71	68.87	68.87	-1.52%	2,604,356
Oct 6, 2026	68.46	69.96	68.38	69.93	69.93	2.15%	1,949,517
Oct 5, 2026	68.09	68.74	67.61	68.46	68.46	0.15%	1,380,498
Oct 2, 2026	69.43	69.60	67.91	68.36	68.36	0.12%	1,319,610
Oct 1, 2026	67.16	68.43	66.26	68.28	68.28	1.31%	1,944,272
Sep 30, 2026	68.67	68.79	67.38	67.40	67.40	-1.42%	1,606,513
Sep 29, 2026	68.68	69.09	67.59	68.37	68.37	0.01%	1,868,386
Sep 28, 2026	68.00	69.07	67.66	68.36	68.36	-0.71%	2,153,143
Sep 25, 2026	67.43	69.02	67.23	68.85	68.85	2.29%	1,813,306
Sep 24, 2026	67.97	68.66	67.03	67.31	67.31	-1.25%	2,278,834
Sep 23, 2026	70.33	70.33	68.15	68.16	68.16	-2.57%	2,081,625
Sep 22, 2026	69.11	70.26	68.41	69.96	69.96	3.28%	2,449,098
Sep 21, 2026	68.57	68.80	67.44	67.74	67.74	-0.47%	1,790,589
Sep 18, 2026	67.64	68.17	67.42	68.06	68.06	-0.25%	7,047,767
Sep 17, 2026	69.67	70.05	67.86	68.23	68.23	-0.07%	2,361,616
Sep 16, 2026	69.58	69.80	67.63	68.28	68.28	-0.87%	2,687,655
Sep 15, 2026	69.31	69.32	68.15	68.88	68.88	-0.76%	2,110,968
Sep 14, 2026	67.44	69.73	67.44	69.41	69.41	1.30%	2,138,448
Sep 11, 2026	68.66	68.76	67.55	68.52	68.52	1.30%	2,632,661
Sep 10, 2026	68.64	68.99	67.19	67.64	67.64	-2.51%	3,016,941
Sep 9, 2026	70.32	70.65	69.15	69.38	69.38	-2.19%	1,863,778
Sep 8, 2026	71.85	72.27	70.91	70.93	70.93	-2.43%	1,600,172
Sep 4, 2026	71.00	73.27	70.99	72.70	72.70	1.79%	1,991,697
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