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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.6	74.84	74.84	74.84	74.6	8
February 19, 2026	77.68	77.68	77.36	77.68	77.68	2
February 18, 2026	77.28	77.33	77.01	77.52	77.27	344
February 17, 2026	78.99	75.95	75.95	78.99	75.26	37
February 13, 2026	75	76.24	76.24	76.24	75	226
February 12, 2026	76.69	77.48	77.48	78.16	76.69	277
February 11, 2026	77.82	75.51	75.82	77.82	75.51	545
February 10, 2026	75	78.33	78.33	79.1	75	3,956
February 09, 2026	72.64	72.3	72.3	72.66	72.3	536
February 06, 2026	71.74	72.95	72.65	72.97	71.74	418
February 05, 2026	71.68	70.73	70.73	71.68	70.73	1,710
February 04, 2026	68.05	70.6	70.6	71.25	68.05	331
February 03, 2026	66.3	67.71	67.71	68.72	66.25	451
February 02, 2026	66.55	66.72	66.72	66.72	65.78	164
January 30, 2026	66.24	65.53	65.53	66.24	65.23	645
January 29, 2026	67.22	66.39	66.39	67.73	66.39	605
January 28, 2026	67.51	66.84	67.13	67.51	66.37	114
January 27, 2026	67.64	67.27	67.27	67.84	67.27	5,886
January 26, 2026	68.49	68.22	68.22	68.49	68.22	5
January 23, 2026	68.96	68.96	68.96	68.96	68.96	1
January 22, 2026	70.29	70.37	70.37	70.37	70.29	6
January 21, 2026	68.94	68.99	68.99	68.99	68.94	90
January 20, 2026	66.81	68.72	68.72	69.51	66.81	4,630
January 16, 2026	71.32	71.32	71.32	71.32	71.32	2
January 15, 2026	70.59	70.59	70.59	70.59	70.59	2
January 14, 2026	70.5	70.5	70.5	70.5	70.5	2
January 13, 2026	70	70	70	70	70	2
January 12, 2026	69.51	69.51	69.51	69.51	69.51	6
January 09, 2026	65.64	68.92	68.92	69.04	65.64	1,346
January 08, 2026	67.44	67.45	67.45	67.45	67.16	3,727
January 07, 2026	66.1	64.99	64.99	66.1	64.99	20
January 06, 2026	63.49	63.49	63.49	63.49	63.49	1,285
January 05, 2026	65.26	64.63	64.63	65.26	64.63	1,407
January 02, 2026	64.36	64.36	64.36	64.36	64.36	34
December 31, 2025	64.08	64.1	64.1	64.1	64.08	236
December 29, 2025	64.19	64.32	64.32	64.32	64.01	223
December 23, 2025	63.83	63.83	63.83	63.83	63.83	2
December 22, 2025	63.69	63.69	63.69	63.69	63.69	102
December 19, 2025	65.59	64.18	64.18	65.59	64.18	230
December 18, 2025	65.86	65.59	65.59	65.86	65.59	77
December 17, 2025	65.28	64.86	64.86	65.28	64.79	208
December 16, 2025	65.04	65.04	65.04	65.04	65.04	0
December 15, 2025	64.11	64.08	64.08	64.33	64.08	361
December 12, 2025	64.6	64.57	64.57	64.6	64.57	5
December 11, 2025	64.23	64.83	64.83	64.83	64.23	42
December 10, 2025	61.97	62.68	62.68	62.68	61.97	33
December 09, 2025	62.44	61.28	61.28	62.44	61.13	61
December 08, 2025	62.9	62.24	62.24	62.9	62.15	2,115
December 05, 2025	64.86	63.17	63.17	64.86	63.17	775
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

Masco Corporation (0JZ1.L) LSE