Masco Corporation - 0JZ1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.54	64.96	64.96	65.18	64.54	402
December 03, 2025	64.93	64.77	64.77	65.15	64.77	1,843
December 02, 2025	64.13	64.13	64.13	64.13	63.9	271
December 01, 2025	64	64.11	64.11	64.11	64	177
November 28, 2025	64.51	64.89	64.89	64.89	64.51	14
November 26, 2025	63.15	63.15	63.15	63.15	63.15	13
November 24, 2025	62.3	61.98	61.98	62.3	61.98	5
November 21, 2025	59.16	62.19	62.19	62.19	59.16	312
November 19, 2025	59.45	59.5	58.76	59.5	58.76	2,865
November 18, 2025	59.15	59.15	59.15	59.15	59.15	265
November 17, 2025	60.46	60.46	60.46	60.46	60.46	4
November 14, 2025	61.39	61.22	61.22	61.39	61.22	12
November 13, 2025	62.5	62.5	62.5	62.5	62.5	16
November 12, 2025	61.62	61.62	61.62	61.62	61.62	1
November 11, 2025	62.08	61.86	61.86	62.08	61.86	610
November 10, 2025	61.13	61.48	61.48	61.48	61.13	5
November 07, 2025	62.02	62.02	62.02	62.02	62.02	32
November 06, 2025	62.95	62.95	62.95	62.95	62.95	7
November 05, 2025	61.83	64.07	63.75	64.07	61.67	668
November 04, 2025	63.27	62.93	62.63	63.27	62.61	35
November 03, 2025	64.58	63.49	63.18	64.58	63.49	517
October 31, 2025	64.57	64.58	64.27	64.58	64.44	190
October 30, 2025	64.42	66.16	66.16	66.39	64.42	518
October 29, 2025	65.04	67.62	67.62	67.62	65.04	554
October 28, 2025	67.71	68.61	68.61	69.07	67.71	3,794
October 27, 2025	69.3	68.38	68.38	69.3	68.13	36,120
October 23, 2025	69.3	69.3	69.3	69.3	69.3	0
October 22, 2025	69.75	69.75	69.75	69.75	69.75	2
October 21, 2025	69.01	70.08	70.08	70.09	69.01	74
October 20, 2025	67.98	67.98	67.98	67.98	67.98	200
October 17, 2025	68	67.54	67.54	68	67.54	17
October 15, 2025	68.31	67.71	67.71	68.6	67.71	1,686
October 14, 2025	65.91	67.44	67.44	67.44	65.91	664
October 13, 2025	66.09	66.07	66.07	66.09	65.69	41
October 10, 2025	67.55	65.27	65.27	67.55	65.27	42
October 09, 2025	68.69	67.53	67.53	68.69	67.53	55
October 08, 2025	68.62	68.59	68.59	68.62	68.59	4
October 07, 2025	68.92	68.94	68.94	68.94	68.75	36
October 06, 2025	70.01	69.39	69.39	70.01	69.32	1,997
October 03, 2025	71.26	71.26	71.26	71.26	71.26	0
October 02, 2025	70.21	70.65	70.65	70.65	70.18	313
October 01, 2025	69.15	70.48	70.48	70.73	69.15	18
September 30, 2025	69.76	69.81	69.81	70.21	69.68	519
September 29, 2025	70.46	69.76	69.76	70.8	69.25	101
September 26, 2025	70.57	69.83	69.83	70.57	69.83	171
September 25, 2025	71.56	70.46	70.46	71.56	70.46	272
September 24, 2025	71.24	71.86	71.86	71.86	71.24	306
September 23, 2025	70.06	70.81	70.81	71.24	70.06	119
September 22, 2025	71.43	71.21	71.21	71.96	71.17	76
September 19, 2025	73.09	72.49	72.49	73.09	72.4	144
September 18, 2025	73.01	73.14	73.14	73.14	72.91	7
September 17, 2025	73.89	74.06	74.06	74.25	73.89	86
September 16, 2025	73.83	73.83	73.83	73.83	73.83	0
September 15, 2025	74.33	73.14	73.14	74.35	73.14	691
September 12, 2025	74.79	74.19	74.19	74.79	73.98	410
September 11, 2025	73.32	75.06	75.06	75.06	73.32	240
September 10, 2025	73.17	73.17	73.17	73.17	73.17	37
September 09, 2025	75.29	73.23	73.23	75.29	73.23	1,554
September 08, 2025	76.79	75.29	75.29	76.79	75.29	827
September 05, 2025	75.45	75.45	75.45	75.45	75.45	2

Masco Corporation (0JZ1.L) LSE