Masco Corporation MAS
NYSE · United States · Producer Manufacturing
$66.52-0.88 (-1.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.40 | -1.42% | $68.67 | $68.79 | $67.38 | 1.70M |
| 2026-09-29 | $68.37 | +0.01% | $68.68 | $69.09 | $67.59 | 1.88M |
| 2026-09-28 | $68.36 | -0.71% | $68.00 | $69.07 | $67.66 | 2.71M |
| 2026-09-25 | $68.85 | +2.29% | $67.43 | $69.02 | $67.23 | 1.82M |
| 2026-09-24 | $67.31 | -1.25% | $67.97 | $68.66 | $67.03 | 2.30M |
| 2026-09-23 | $68.16 | -2.57% | $70.33 | $70.33 | $68.15 | 2.10M |
| 2026-09-22 | $69.96 | +3.28% | $69.11 | $70.26 | $68.41 | 2.46M |
| 2026-09-21 | $67.74 | -0.47% | $68.57 | $68.80 | $67.44 | 1.80M |
| 2026-09-18 | $68.06 | -0.25% | $67.64 | $68.17 | $67.42 | 7.23M |
| 2026-09-17 | $68.23 | -0.07% | $69.67 | $70.05 | $67.86 | 2.40M |
| 2026-09-16 | $68.28 | -0.87% | $69.58 | $69.80 | $67.63 | 2.74M |
| 2026-09-15 | $68.88 | -0.76% | $69.31 | $69.32 | $68.15 | 2.12M |
| 2026-09-14 | $69.41 | +1.30% | $67.44 | $69.73 | $67.44 | 2.14M |
| 2026-09-11 | $68.52 | +1.30% | $68.66 | $68.76 | $67.55 | 2.65M |
| 2026-09-10 | $67.64 | -2.51% | $68.64 | $68.99 | $67.19 | 3.03M |
| 2026-09-09 | $69.38 | -2.19% | $70.32 | $70.65 | $69.15 | 1.86M |
| 2026-09-08 | $70.93 | -2.43% | $71.85 | $72.27 | $70.91 | 1.93M |
| 2026-09-04 | $72.70 | +1.79% | $71.00 | $73.27 | $70.99 | 1.99M |
| 2026-09-03 | $71.42 | +0.68% | $71.82 | $72.35 | $70.10 | 1.56M |
| 2026-09-02 | $70.94 | +0.98% | $70.93 | $71.82 | $70.39 | 1.93M |
| 2026-09-01 | $70.25 | -2.65% | $71.76 | $71.86 | $70.04 | 2.43M |
| 2026-08-31 | $72.16 | -1.49% | $72.46 | $72.98 | $72.06 | 1.78M |
| 2026-08-28 | $73.25 | +0.63% | $73.23 | $74.02 | $72.42 | 1.31M |
| 2026-08-27 | $72.79 | -1.10% | $72.73 | $73.29 | $72.29 | 1.75M |
| 2026-08-26 | $73.60 | +0.93% | $73.36 | $73.80 | $72.75 | 2.01M |
| 2026-08-25 | $72.92 | -0.40% | $73.96 | $74.01 | $72.63 | 1.62M |
| 2026-08-24 | $73.21 | -0.11% | $73.18 | $74.54 | $72.43 | 1.29M |
| 2026-08-21 | $73.29 | -0.05% | $73.56 | $74.21 | $72.77 | 1.18M |
| 2026-08-20 | $73.33 | -2.55% | $73.94 | $74.47 | $73.14 | 1.33M |
| 2026-08-19 | $75.25 | +2.55% | $74.64 | $76.43 | $74.38 | 1.70M |
| 2026-08-18 | $73.38 | -0.74% | $73.88 | $74.40 | $72.60 | 2.03M |
| 2026-08-17 | $73.93 | -0.54% | $73.63 | $74.03 | $72.58 | 2.00M |
| 2026-08-14 | $74.33 | -0.34% | $74.17 | $74.57 | $73.57 | 1.48M |
| 2026-08-13 | $74.58 | -0.08% | $75.76 | $76.51 | $74.49 | 2.05M |
| 2026-08-12 | $74.64 | -1.97% | $76.63 | $76.69 | $73.83 | 1.97M |
| 2026-08-11 | $76.14 | +1.90% | $75.02 | $76.19 | $74.75 | 2.62M |
| 2026-08-10 | $74.72 | -3.60% | $76.90 | $77.63 | $74.54 | 2.71M |
| 2026-08-07 | $77.51 | +2.70% | $75.78 | $77.85 | $75.68 | 1.84M |
| 2026-08-06 | $75.47 | -2.39% | $77.17 | $77.57 | $75.07 | 2.94M |
| 2026-08-05 | $77.32 | +0.31% | $76.40 | $77.77 | $76.11 | 2.45M |
| 2026-08-04 | $77.08 | +3.14% | $75.40 | $77.18 | $74.78 | 2.97M |
| 2026-08-03 | $74.73 | +4.55% | $72.55 | $74.74 | $72.06 | 2.38M |
| 2026-07-31 | $71.48 | -0.87% | $72.17 | $72.28 | $70.94 | 2.96M |
| 2026-07-30 | $72.11 | -0.62% | $71.44 | $72.55 | $70.93 | 4.15M |
| 2026-07-29 | $72.56 | -11.09% | $75.82 | $75.97 | $71.38 | 9.25M |
| 2026-07-28 | $81.61 | +0.55% | $82.53 | $83.64 | $81.13 | 6.23M |
| 2026-07-27 | $81.16 | +2.38% | $80.21 | $81.92 | $79.92 | 3.13M |
| 2026-07-24 | $79.27 | +2.50% | $77.55 | $79.76 | $77.31 | 1.87M |
| 2026-07-23 | $77.34 | -0.86% | $76.80 | $78.09 | $76.25 | 1.87M |
| 2026-07-22 | $78.01 | +1.55% | $77.76 | $78.49 | $77.04 | 1.69M |
| 2026-07-21 | $76.82 | -0.86% | $76.69 | $77.78 | $76.43 | 1.61M |
| 2026-07-20 | $77.49 | -1.47% | $78.63 | $79.00 | $77.24 | 1.80M |
| 2026-07-17 | $78.65 | -1.86% | $79.94 | $82.08 | $78.38 | 2.32M |
| 2026-07-16 | $80.14 | +2.69% | $77.78 | $80.42 | $77.58 | 2.06M |
| 2026-07-15 | $78.04 | +0.24% | $77.48 | $78.67 | $77.19 | 2.20M |
| 2026-07-14 | $77.85 | +2.19% | $75.89 | $78.22 | $75.89 | 2.19M |
| 2026-07-13 | $76.18 | -2.13% | $77.60 | $78.20 | $75.57 | 1.77M |
| 2026-07-10 | $77.84 | +1.57% | $77.01 | $78.78 | $76.81 | 1.58M |
| 2026-07-09 | $76.64 | +1.17% | $76.08 | $77.34 | $75.89 | 2.15M |
| 2026-07-08 | $75.75 | -4.52% | $78.08 | $78.09 | $75.51 | 3.38M |
| 2026-07-07 | $79.34 | -2.10% | $80.93 | $81.05 | $78.76 | 1.85M |
| 2026-07-06 | $81.04 | -2.09% | $82.77 | $82.77 | $80.67 | 1.83M |
| 2026-07-02 | $82.77 | +1.38% | $82.22 | $83.21 | $81.50 | 1.66M |
| 2026-07-01 | $81.64 | +0.33% | $81.07 | $82.90 | $80.35 | 2.65M |
| 2026-06-30 | $81.37 | +1.08% | $80.79 | $81.82 | $80.09 | 2.66M |
| 2026-06-29 | $80.50 | +0.66% | $79.84 | $80.54 | $78.79 | 3.32M |
| 2026-06-26 | $79.97 | +0.31% | $79.28 | $80.15 | $78.36 | 3.01M |
| 2026-06-25 | $79.72 | +2.14% | $78.50 | $80.80 | $78.36 | 2.10M |
| 2026-06-24 | $78.05 | +6.61% | $74.12 | $78.06 | $74.12 | 2.20M |
| 2026-06-23 | $73.21 | -0.50% | $73.29 | $76.21 | $73.18 | 2.07M |
| 2026-06-22 | $73.58 | -1.08% | $74.20 | $74.89 | $73.34 | 1.87M |
| 2026-06-18 | $74.38 | +2.42% | $73.60 | $76.16 | $73.60 | 4.18M |
| 2026-06-17 | $72.62 | -2.91% | $74.51 | $75.80 | $72.32 | 2.69M |
| 2026-06-16 | $74.80 | +0.63% | $74.80 | $75.83 | $74.43 | 2.04M |
| 2026-06-15 | $74.33 | +0.41% | $75.36 | $76.32 | $74.27 | 1.97M |
| 2026-06-12 | $74.03 | +0.38% | $74.39 | $74.91 | $73.37 | 1.81M |
| 2026-06-11 | $73.75 | +4.06% | $71.63 | $73.99 | $70.87 | 1.97M |
| 2026-06-10 | $70.87 | -2.05% | $72.01 | $72.85 | $70.64 | 1.92M |
| 2026-06-09 | $72.35 | +4.92% | $69.68 | $72.43 | $69.56 | 2.98M |
| 2026-06-08 | $68.96 | -0.65% | $69.20 | $70.02 | $68.74 | 2.26M |
| 2026-06-05 | $69.41 | -0.72% | $69.22 | $70.06 | $68.70 | 2.71M |
| 2026-06-04 | $69.91 | +0.50% | $70.45 | $70.65 | $69.57 | 1.60M |
| 2026-06-03 | $69.56 | +0.81% | $68.52 | $69.92 | $68.31 | 2.05M |
| 2026-06-02 | $69.00 | +0.03% | $69.27 | $69.74 | $67.81 | 3.00M |
| 2026-06-01 | $68.98 | -1.81% | $69.37 | $69.81 | $67.83 | 2.36M |
| 2026-05-29 | $70.25 | -0.62% | $70.43 | $71.54 | $70.11 | 2.86M |
| 2026-05-28 | $70.69 | +1.25% | $69.12 | $71.10 | $68.70 | 2.48M |
| 2026-05-27 | $69.82 | +1.34% | $69.98 | $71.32 | $69.37 | 2.02M |
| 2026-05-26 | $68.90 | +2.44% | $67.51 | $69.02 | $67.37 | 2.09M |
| 2026-05-22 | $67.26 | +0.16% | $66.91 | $67.65 | $66.24 | 2.34M |