Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	70.60	70.93	68.42	68.49	68.49	-3.86%	2,266,156
May 1, 2026	72.21	72.81	71.14	71.24	71.24	-0.81%	1,988,632
Apr 30, 2026	71.23	72.39	70.80	71.82	71.82	0.79%	2,861,495
Apr 29, 2026	73.97	74.21	71.09	71.26	71.26	-4.14%	2,612,368
Apr 28, 2026	74.52	75.00	73.29	74.34	74.34	0.13%	3,454,328
Apr 27, 2026	74.49	75.44	74.01	74.24	74.24	0.08%	2,890,307
Apr 24, 2026	75.22	75.55	73.46	74.18	74.18	-1.62%	4,019,347
Apr 23, 2026	74.86	76.06	74.35	75.40	75.40	1.95%	6,160,346
Apr 22, 2026	74.17	76.10	72.93	73.96	73.96	10.78%	8,453,193
Apr 21, 2026	66.32	67.71	65.51	66.76	66.76	0.12%	6,209,170
Apr 20, 2026	65.64	66.74	65.03	66.68	66.68	0.15%	3,906,862
Apr 17, 2026	65.06	67.84	64.86	66.58	66.58	4.47%	3,073,195
Apr 16, 2026	63.60	64.39	63.25	63.73	63.73	0.89%	2,831,517
Apr 15, 2026	64.72	65.04	62.82	63.17	63.17	-2.68%	3,245,060
Apr 14, 2026	64.26	65.45	63.78	64.91	64.91	0.93%	2,962,386
Apr 13, 2026	63.20	64.37	62.03	64.31	64.31	2.13%	2,807,700
Apr 10, 2026	63.61	63.77	62.66	62.97	62.97	-0.71%	1,770,110
Apr 9, 2026	61.60	63.89	61.56	63.42	63.42	1.91%	2,727,542
Apr 8, 2026	61.79	63.04	61.54	62.23	62.23	5.30%	2,953,707
Apr 7, 2026	59.11	59.72	58.77	59.10	59.10	-0.99%	2,599,985
Apr 6, 2026	58.87	59.78	58.52	59.69	59.69	0.96%	1,448,785
Apr 2, 2026	59.04	61.07	58.41	59.12	59.12	-2.59%	2,054,926
Apr 1, 2026	60.62	61.31	60.01	60.69	60.69	0.53%	2,098,846
Mar 31, 2026	59.77	61.39	58.83	60.37	60.37	3.02%	2,376,363
Mar 30, 2026	60.13	60.13	58.45	58.60	58.60	-1.51%	2,401,455
Mar 27, 2026	59.91	60.66	59.38	59.50	59.50	-1.15%	2,041,069
Mar 26, 2026	60.66	61.64	59.95	60.19	60.19	-2.16%	1,651,162
Mar 25, 2026	61.29	61.68	59.96	61.52	61.52	1.90%	2,014,727
Mar 24, 2026	59.23	60.96	58.91	60.37	60.37	0.48%	2,396,979
Mar 23, 2026	60.10	61.34	59.71	60.08	60.08	2.11%	2,685,394
Mar 20, 2026	59.75	60.04	58.17	58.84	58.84	-1.47%	7,324,208
Mar 19, 2026	59.22	59.83	58.45	59.72	59.72	-0.33%	2,920,052
Mar 18, 2026	61.20	62.16	59.73	59.92	59.92	-2.96%	2,460,042
Mar 17, 2026	62.54	62.90	61.34	61.75	61.75	-0.56%	2,061,249
Mar 16, 2026	61.95	62.70	61.75	62.10	62.10	0.94%	2,318,457
Mar 13, 2026	61.29	62.09	61.01	61.52	61.52	1.42%	2,191,841
Mar 12, 2026	61.87	62.41	60.51	60.66	60.66	-2.93%	2,389,154
Mar 11, 2026	63.18	63.82	62.23	62.49	62.49	-1.54%	1,594,914
Mar 10, 2026	63.86	65.14	63.09	63.47	63.47	-1.20%	2,204,395
Mar 9, 2026	62.25	64.27	61.30	64.24	64.24	0.91%	3,109,225
Mar 6, 2026	63.36	64.00	62.26	63.66	63.66	-2.51%	2,378,428
Mar 5, 2026	67.59	68.52	64.97	65.30	65.30	-4.59%	3,258,498
Mar 4, 2026	68.22	68.63	67.20	68.44	68.44	0.60%	1,840,557
Mar 3, 2026	67.81	68.89	66.92	68.03	68.03	-2.54%	2,591,288
Mar 2, 2026	72.23	72.23	69.32	69.80	69.80	-2.54%	2,156,532
Feb 27, 2026	71.47	72.29	70.83	71.62	71.62	-1.08%	2,054,956
Feb 26, 2026	72.46	72.77	70.92	72.40	72.40	0.75%	2,112,479
Feb 25, 2026	73.76	73.99	70.85	71.86	71.86	-2.73%	1,806,840
Feb 24, 2026	74.18	75.40	73.78	73.88	73.88	0.08%	2,330,290
Feb 23, 2026	75.15	75.44	73.43	73.82	73.82	-1.77%	2,109,795