Masco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	66.59	69.46	66.42	69.16	69.16	11.37%	5,885,012
May 9, 2025	62.08	62.58	61.81	62.10	62.10	0.63%	2,510,892
May 8, 2025	61.14	62.25	60.59	61.71	61.71	2.14%	2,203,471
May 7, 2025	60.66	60.76	59.96	60.42	60.42	-0.23%	2,513,621
May 6, 2025	61.13	61.68	60.53	60.56	60.56	-1.94%	1,245,534
May 5, 2025	61.88	62.50	61.39	61.76	61.76	-0.82%	2,093,300
May 2, 2025	61.06	62.68	60.84	62.27	62.27	3.27%	2,613,149
May 1, 2025	60.57	61.30	60.00	60.30	60.30	-0.51%	1,896,222
Apr 30, 2025	59.97	60.67	59.05	60.61	60.61	0.25%	3,164,740
Apr 29, 2025	60.19	61.26	59.94	60.46	60.46	-0.03%	2,910,281
Apr 28, 2025	60.53	61.67	60.10	60.48	60.48	0.10%	2,343,401
Apr 25, 2025	60.06	60.83	59.78	60.42	60.42	0.20%	2,892,882
Apr 24, 2025	60.06	60.44	58.92	60.30	60.30	1.65%	3,216,151
Apr 23, 2025	58.99	65.46	56.55	59.32	59.32	-3.43%	5,723,059
Apr 22, 2025	60.64	61.65	60.50	61.43	61.43	2.30%	4,445,068
Apr 21, 2025	60.67	61.07	59.51	60.05	60.05	-2.48%	3,023,543
Apr 17, 2025	61.27	62.03	60.95	61.58	61.58	1.15%	1,742,381
Apr 16, 2025	61.80	62.30	60.39	60.88	60.88	-1.60%	2,054,017
Apr 15, 2025	62.38	63.21	61.67	61.87	61.87	-0.87%	2,527,306
Apr 14, 2025	63.04	63.04	61.46	62.41	62.41	0.76%	1,761,932
Apr 11, 2025	61.35	62.54	59.67	61.94	61.94	0.39%	2,489,906
Apr 10, 2025	62.16	62.46	59.29	61.70	61.70	-3.25%	2,713,218
Apr 9, 2025	58.00	64.39	57.27	63.77	63.77	8.58%	4,300,260
Apr 8, 2025	62.00	62.00	57.81	58.73	58.73	-3.66%	2,732,483
Apr 7, 2025	61.20	64.04	59.83	60.96	60.96	-3.12%	3,316,151
Apr 4, 2025	62.14	64.69	60.29	62.92	62.92	-1.92%	4,248,559
Apr 3, 2025	67.81	67.85	63.12	64.15	64.15	-9.72%	4,439,033
Apr 2, 2025	69.18	71.23	68.81	71.06	71.06	1.75%	1,197,832
Apr 1, 2025	69.59	69.99	68.59	69.84	69.84	0.43%	1,530,356
Mar 31, 2025	68.30	69.95	67.84	69.54	69.54	1.27%	1,896,397
Mar 28, 2025	70.89	70.89	68.47	68.67	68.67	-2.54%	1,142,718
Mar 27, 2025	70.75	70.77	69.98	70.46	70.46	0.07%	1,984,269
Mar 26, 2025	70.34	71.17	69.89	70.41	70.41	0.03%	1,612,031
Mar 25, 2025	70.52	71.23	69.95	70.39	70.39	-0.55%	2,049,146
Mar 24, 2025	70.37	71.23	69.93	70.78	70.78	1.70%	2,181,963
Mar 21, 2025	69.47	69.73	68.52	69.60	69.60	-1.15%	6,155,594
Mar 20, 2025	71.00	71.67	70.34	70.41	70.41	-1.68%	2,666,589
Mar 19, 2025	70.65	71.75	70.31	71.61	71.61	1.32%	2,160,319
Mar 18, 2025	70.87	71.42	70.36	70.68	70.68	-0.58%	2,017,135
Mar 17, 2025	70.48	71.35	70.10	71.09	71.09	1.11%	2,520,139
Mar 14, 2025	70.15	70.42	69.22	70.31	70.31	1.59%	2,231,595
Mar 13, 2025	71.12	71.38	69.07	69.21	69.21	-2.70%	1,583,766
Mar 12, 2025	71.43	72.03	70.46	71.13	71.13	-0.36%	1,581,545
Mar 11, 2025	73.69	74.51	71.28	71.39	71.39	-3.41%	2,105,032
Mar 10, 2025	75.00	76.36	73.77	73.91	73.91	-1.72%	1,975,546
Mar 7, 2025	74.04	75.72	73.80	75.20	75.20	1.42%	2,928,761
Mar 6, 2025	73.44	74.56	72.62	74.15	74.15	0.77%	1,884,844
Mar 5, 2025	72.91	75.16	72.68	73.58	73.58	1.49%	1,361,599
Mar 4, 2025	73.02	74.09	71.94	72.50	72.50	-1.95%	2,259,918
Mar 3, 2025	75.63	76.21	73.65	73.94	73.94	-1.65%	1,977,261