Masco Corporation - MAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	60.59	62.24	62.24	63.29	60.4	3.1M
November 20, 2025	59.95	60.1	60.1	60.62	59.6	2.82M
November 19, 2025	59.29	59.44	59.44	59.9	58.71	2.52M
November 18, 2025	58.99	59.09	59.09	59.6	58.29	2.66M
November 17, 2025	60.67	59.36	59.36	60.87	59.23	2.47M
November 14, 2025	61.52	60.75	60.75	62.05	60.64	2.37M
November 13, 2025	62.19	61.8	61.8	63.05	61.6	1.74M
November 12, 2025	62	62.52	62.52	62.74	61.85	1.67M
November 11, 2025	62	61.93	61.93	62.23	61.42	1.79M
November 10, 2025	62.08	61.47	61.47	62.25	61.01	2.32M
November 07, 2025	61.59	61.99	61.99	62.48	61.4	3.02M
November 06, 2025	63.45	62.1	61.79	63.73	62.02	2.84M
November 05, 2025	62.14	63.41	63.09	64.47	61.51	4.51M
November 04, 2025	62.82	63	62.69	63.7	62.52	2.8M
November 03, 2025	64.34	63.7	63.38	64.6	63.08	3.49M
October 31, 2025	64.56	64.76	64.44	65.18	64.31	2.54M
October 30, 2025	65.01	64.99	64.67	66.58	64.69	3.03M
October 29, 2025	64.5	65.22	64.89	68	63.98	4.48M
October 28, 2025	68.33	68.43	68.09	69.27	67.8	4.22M
October 27, 2025	68.25	68.32	67.98	69.31	68.08	1.98M
October 24, 2025	70.11	68.14	68.14	70.45	68.02	2.2M
October 23, 2025	69.08	69.49	69.49	69.65	68.39	1.31M
October 22, 2025	69.86	68.98	68.98	70.39	68.94	1.41M
October 21, 2025	68.19	70.18	70.18	70.51	68	1.44M
October 20, 2025	68.16	68.71	68.71	68.95	67.88	1.47M
October 17, 2025	68.09	67.87	67.87	68.41	67.33	1.8M

Masco Corporation (MAS) NYSE