Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	73.54	73.69	72.88	73.57	73.57	-1.43%	2,144,081
Aug 13, 2025	71.56	74.74	71.33	74.64	74.64	4.82%	2,584,355
Aug 12, 2025	69.49	71.39	69.26	71.21	71.21	3.35%	3,031,427
Aug 11, 2025	69.56	69.94	68.31	68.90	68.90	-0.56%	2,155,401
Aug 8, 2025	69.28	69.70	69.01	69.29	69.29	-0.09%	1,435,676
Aug 7, 2025	70.06	70.61	69.12	69.35	69.04	0.03%	2,663,633
Aug 6, 2025	70.15	70.42	69.05	69.33	69.02	-0.90%	2,437,765
Aug 5, 2025	69.35	70.75	69.30	69.96	69.65	0.72%	2,334,914
Aug 4, 2025	69.17	69.80	68.47	69.46	69.15	0.92%	3,214,763
Aug 1, 2025	67.85	69.04	67.00	68.83	68.52	1.03%	4,104,880
Jul 31, 2025	71.66	72.69	67.84	68.13	67.83	3.65%	5,236,518
Jul 30, 2025	66.57	66.71	65.19	65.73	65.44	-1.38%	4,454,541
Jul 29, 2025	67.50	67.86	66.19	66.65	66.35	-1.26%	3,194,243
Jul 28, 2025	67.63	68.36	67.05	67.50	67.20	-0.37%	1,866,529
Jul 25, 2025	67.95	68.04	67.23	67.75	67.45	0.47%	1,590,453
Jul 24, 2025	67.85	67.90	66.66	67.43	67.13	-0.63%	3,028,078
Jul 23, 2025	67.55	68.34	66.91	67.86	67.56	1.72%	3,402,116
Jul 22, 2025	64.31	66.90	64.22	66.71	66.41	2.43%	2,262,549
Jul 21, 2025	65.91	66.00	65.04	65.13	64.84	-0.66%	1,678,152
Jul 18, 2025	66.33	66.33	65.17	65.56	65.27	-0.49%	1,654,020
Jul 17, 2025	65.16	66.04	65.10	65.88	65.59	1.39%	1,216,201
Jul 16, 2025	64.59	65.29	63.85	64.98	64.69	0.84%	1,418,355
Jul 15, 2025	66.71	67.70	64.39	64.44	64.15	-2.23%	2,078,218
Jul 14, 2025	65.61	66.07	64.88	65.91	65.62	0.09%	1,724,582
Jul 11, 2025	66.53	66.62	65.53	65.85	65.56	-2.44%	1,808,047
Jul 10, 2025	67.00	68.49	66.95	67.50	67.20	0.91%	1,402,089
Jul 9, 2025	65.99	67.11	65.36	66.89	66.59	2.04%	1,599,386
Jul 8, 2025	65.37	66.64	65.17	65.55	65.26	0.38%	2,001,721
Jul 7, 2025	66.12	66.55	64.82	65.30	65.01	-1.63%	1,435,997
Jul 3, 2025	67.16	67.58	66.18	66.38	66.08	-1.34%	1,335,842
Jul 2, 2025	67.34	67.50	66.46	67.28	66.98	0.27%	2,320,751
Jul 1, 2025	63.80	68.54	63.69	67.10	66.80	4.26%	3,292,704
Jun 30, 2025	64.49	64.52	63.77	64.36	64.07	0.30%	1,910,817
Jun 27, 2025	64.02	64.74	63.60	64.17	63.88	0.67%	2,796,058
Jun 26, 2025	63.71	63.94	63.17	63.74	63.46	0.87%	2,263,576
Jun 25, 2025	63.67	63.78	62.90	63.19	62.91	-0.93%	1,452,413
Jun 24, 2025	63.45	63.95	63.16	63.78	63.50	1.32%	2,584,221
Jun 23, 2025	60.76	63.11	60.67	62.95	62.67	2.88%	3,147,023
Jun 20, 2025	61.24	61.86	61.13	61.19	60.92	0.48%	5,148,329
Jun 18, 2025	61.15	61.87	60.73	60.90	60.63	-0.36%	2,520,455
Jun 17, 2025	61.72	62.57	60.84	61.12	60.85	-2.19%	2,779,850
Jun 16, 2025	62.62	62.70	61.60	62.49	62.21	0.99%	1,908,481
Jun 13, 2025	62.46	63.09	61.57	61.88	61.60	-3.05%	1,762,729
Jun 12, 2025	63.69	64.26	62.75	63.83	63.55	-0.05%	1,668,622
Jun 11, 2025	65.97	66.28	63.82	63.86	63.58	-2.22%	1,578,057
Jun 10, 2025	64.22	65.47	63.86	65.31	65.02	2.50%	2,067,465
Jun 9, 2025	64.08	64.08	63.04	63.72	63.44	0.84%	1,965,832
Jun 6, 2025	63.82	64.36	62.93	63.19	62.91	-0.21%	1,509,426
Jun 5, 2025	63.41	63.59	62.78	63.32	63.04	-0.06%	1,931,002
Jun 4, 2025	62.85	63.75	62.79	63.36	63.08	1.25%	1,280,025