Masco Corporation - MAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.48	76.07	76.07	76.28	74.93	2.81M
September 04, 2025	72.9	73.98	73.98	74.01	72.46	1.76M
September 03, 2025	72.11	72.33	72.33	72.49	71.65	1.15M
September 02, 2025	72.16	72.38	72.38	72.61	71.53	2.28M
August 29, 2025	73.64	73.39	73.39	73.96	73.03	1.1M
August 28, 2025	74.73	73.55	73.55	74.85	73.03	1.5M
August 27, 2025	73.97	74.54	74.54	74.9	73.92	2.24M
August 26, 2025	74.41	74.26	74.26	75.03	74.18	2.71M
August 25, 2025	74.94	74.5	74.5	75.31	74.29	1.78M
August 22, 2025	72.77	75.58	75.58	76.41	72.32	2.45M
August 21, 2025	72.37	72.32	72.32	72.63	71.8	1.42M
August 20, 2025	74.03	73.02	73.02	74.72	73.01	2.42M
August 19, 2025	73.63	74.48	74.48	75.41	73.38	1.93M
August 18, 2025	73.51	73.05	73.05	73.75	73.05	1.6M
August 15, 2025	73.68	73.52	73.52	74.21	72.97	2.38M
August 14, 2025	73.54	73.57	73.57	73.69	72.88	2.14M
August 13, 2025	71.56	74.64	74.64	74.74	71.33	2.58M
August 12, 2025	69.49	71.21	71.21	71.39	69.26	3.03M
August 11, 2025	69.56	68.9	68.9	69.94	68.31	2.16M
August 08, 2025	69.28	69.29	69.29	69.7	69.01	1.44M
August 07, 2025	70.06	69.35	69.04	70.61	69.12	2.66M
August 06, 2025	70.15	69.33	69.02	70.42	69.05	2.44M
August 05, 2025	69.35	69.96	69.96	70.75	69.3	2.33M
August 04, 2025	69.17	69.46	69.46	69.8	68.47	3.21M
August 01, 2025	67.85	68.83	68.83	69.04	67	4.1M
July 31, 2025	71.66	68.13	68.13	72.69	67.84	5.3M
July 30, 2025	66.57	65.73	65.73	66.71	65.19	4.45M
July 29, 2025	67.5	66.65	66.65	67.86	66.19	3.19M
July 28, 2025	67.63	67.5	67.5	68.36	67.05	1.87M
July 25, 2025	67.95	67.75	67.75	68.04	67.22	1.59M
July 24, 2025	67.85	67.43	67.43	67.9	66.66	3.03M
July 23, 2025	67.55	67.86	67.86	68.34	66.91	3.4M
July 22, 2025	64.31	66.71	66.71	66.9	64.22	2.26M
July 21, 2025	65.91	65.13	65.13	66	65.04	1.68M
July 18, 2025	66.33	65.56	65.56	66.33	65.17	1.65M
July 17, 2025	65.16	65.88	65.88	66.04	65.1	1.22M
July 16, 2025	64.59	64.98	64.98	65.29	63.85	1.42M
July 15, 2025	66.71	64.44	64.44	67.7	64.39	2.08M
July 14, 2025	65.61	65.91	65.91	66.07	64.88	1.72M
July 11, 2025	66.53	65.85	65.85	66.62	65.53	1.81M
July 10, 2025	67.03	67.51	67.51	68.47	66.95	1.1M
July 09, 2025	65.99	66.89	66.89	67.11	65.36	1.6M
July 08, 2025	65.37	65.55	65.55	66.64	65.17	2M
July 07, 2025	66.12	65.3	65.3	66.55	64.82	1.44M
July 03, 2025	67.16	66.38	66.38	67.58	66.18	1.34M
July 02, 2025	67.34	67.28	67.28	67.5	66.46	2.32M
July 01, 2025	63.8	67.1	67.1	68.54	63.69	3.29M
June 30, 2025	64.49	64.36	64.36	64.52	63.77	1.91M
June 27, 2025	64.02	64.17	64.17	64.74	63.6	2.8M
June 26, 2025	63.71	63.74	63.74	63.94	63.17	2.26M
June 25, 2025	63.67	63.19	63.19	63.78	62.9	1.45M
June 24, 2025	63.45	63.78	63.78	63.95	63.16	2.58M
June 23, 2025	60.76	62.95	62.95	63.11	60.67	3.15M
June 20, 2025	61.24	61.19	61.19	61.86	61.13	5.15M
June 18, 2025	61.15	60.9	60.9	61.87	60.73	2.52M
June 17, 2025	61.72	61.12	61.12	62.57	60.84	2.78M
June 16, 2025	62.62	62.49	62.49	62.7	61.6	1.91M
June 13, 2025	62.46	61.88	61.88	63.09	61.57	1.76M
June 12, 2025	63.69	63.83	63.83	64.26	62.75	1.67M
June 11, 2025	65.97	63.86	63.86	66.28	63.82	1.58M

Masco Corporation (MAS) NYSE