Masco Corporation - MAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.97	75.15	75.15	76.83	74.24	3.09M
February 19, 2026	76.3	75.07	74.75	76.92	75	2.57M
February 18, 2026	76.43	76.72	76.39	77.85	75.89	2.85M
February 17, 2026	76.25	76.17	76.17	76.85	75.03	2.07M
February 13, 2026	75.72	76.19	76.19	76.63	74.97	2.65M
February 12, 2026	77.25	77.54	77.54	78.78	76.66	4.56M
February 11, 2026	76.88	76.48	76.48	77	75.32	5.04M
February 10, 2026	77.19	77.82	77.82	79.19	75.4	6.92M
February 09, 2026	72.96	71.61	71.61	73.71	71.33	4.76M
February 06, 2026	71.6	72.87	72.87	73.29	71.39	3M
February 05, 2026	70.94	71.11	71.11	71.83	70.28	3.24M
February 04, 2026	68.67	71.41	71.41	71.62	68.59	3.09M
February 03, 2026	66.09	68.05	68.05	69.25	65.99	2.82M
February 02, 2026	66.3	66.57	66.57	67.12	65.99	2.45M
January 30, 2026	65.6	66.09	66.09	66.16	65.1	1.9M
January 29, 2026	66.87	66.28	66.28	67.06	65.42	2.79M
January 28, 2026	67.23	66.48	66.48	67.75	66.07	2.93M
January 27, 2026	68.06	67.17	67.17	68.37	67.06	1.63M
January 26, 2026	68.57	68.59	68.59	68.83	67.77	1.83M
January 23, 2026	69.85	68.73	68.73	69.94	68.38	1.59M
January 22, 2026	70.57	69.9	69.9	70.96	69.31	2.05M
January 21, 2026	68.68	70.18	70.18	71.06	68.53	2.25M
January 20, 2026	69.24	68.16	68.16	70.14	68.14	2.56M
January 16, 2026	71.11	70.47	70.47	71.58	70.45	3.35M
January 15, 2026	70.57	71.21	71.21	71.4	70.09	1.62M
January 14, 2026	69.73	70.07	70.07	71.18	69.09	1.8M
January 13, 2026	69.78	69.85	69.85	70.22	69.21	1.19M
January 12, 2026	68.94	69.55	69.55	69.9	68.52	1.98M
January 09, 2026	67.97	69.32	69.32	69.51	66.62	3.01M
January 08, 2026	63.74	67.22	67.22	68.08	63.71	3.21M
January 07, 2026	66.37	64.3	64.3	66.37	63.7	2.69M
January 06, 2026	63.14	66.03	66.03	66.24	63.11	2.51M
January 05, 2026	63.96	63.79	63.79	65.65	63.72	2.35M
January 02, 2026	63.66	64.47	64.47	64.88	63	1.36M
December 31, 2025	63.89	63.46	63.46	64.13	63.35	968,246
December 30, 2025	64.28	64.2	64.2	65	64.19	802,317
December 29, 2025	64.97	64.6	64.6	65.03	63.96	1.85M
December 26, 2025	64.55	64.74	64.74	65.08	64.38	1.01M
December 24, 2025	64.23	64.75	64.75	65.06	64.01	1.07M
December 23, 2025	64.31	64.07	64.07	64.63	63.16	1.81M
December 22, 2025	64.32	64.26	64.26	64.63	63.61	2.73M
December 19, 2025	64.69	64.12	64.12	65.16	63.89	5.39M
December 18, 2025	65.86	65.11	65.11	66.22	64.89	2.47M
December 17, 2025	64.13	65.11	65.11	65.65	64	2.7M
December 16, 2025	64.89	64.77	64.77	65.35	64.2	2.41M
December 15, 2025	64.97	64.92	64.92	65	62.74	2.99M
December 12, 2025	64.73	63.94	63.94	65.17	63.67	1.74M
December 11, 2025	63.77	64.69	64.69	65	63.77	2.68M
December 10, 2025	61.56	63.44	63.44	63.79	61.36	3M
December 09, 2025	62.04	61.11	61.11	62.76	61.02	2.5M
December 08, 2025	62.26	62.46	62.46	62.54	61.64	2.97M
December 05, 2025	63.7	63.2	63.2	65.07	62.64	4.28M
December 04, 2025	64.73	64.4	64.4	65.44	64.22	2.75M
December 03, 2025	64.39	64.62	64.62	65.38	64.13	1.64M
December 02, 2025	64.72	64.27	64.27	64.74	63.67	2.65M
December 01, 2025	63.99	64.77	64.77	65.43	63.51	1.87M
November 28, 2025	64.75	64.87	64.87	65.06	64.16	829,537
November 26, 2025	62.97	64.42	64.42	64.89	62.88	2.88M
November 25, 2025	62.49	63.34	63.34	63.71	61.95	4.16M
November 24, 2025	62.04	61.74	61.74	62.67	61.71	3.31M

Masco Corporation (MAS) NYSE