Masco CorporationMASNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $68.94 | $69.90 | $68.52 | $69.55 | 1.98M |
| 1/9/2026 | $67.97 | $69.51 | $66.62 | $69.32 | 3.01M |
| 1/8/2026 | $63.74 | $68.08 | $63.71 | $67.22 | 3.21M |
| 1/7/2026 | $66.37 | $66.37 | $63.70 | $64.30 | 2.69M |
| 1/6/2026 | $63.14 | $66.24 | $63.11 | $66.03 | 2.51M |
| 1/5/2026 | $63.96 | $65.65 | $63.72 | $63.79 | 2.35M |
| 1/2/2026 | $63.66 | $64.88 | $63.00 | $64.47 | 1.36M |
| 12/31/2025 | $63.89 | $64.13 | $63.35 | $63.46 | 968,246 |
| 12/30/2025 | $64.28 | $65.00 | $64.18 | $64.20 | 1.02M |
| 12/29/2025 | $64.97 | $65.03 | $63.96 | $64.60 | 1.85M |
| 12/26/2025 | $64.55 | $65.08 | $64.38 | $64.74 | 1.01M |
| 12/24/2025 | $64.23 | $65.06 | $64.01 | $64.75 | 1.07M |
| 12/23/2025 | $64.31 | $64.63 | $63.16 | $64.07 | 1.81M |
| 12/22/2025 | $64.32 | $64.63 | $63.61 | $64.26 | 2.73M |
| 12/19/2025 | $64.69 | $65.16 | $63.89 | $64.12 | 5.39M |
| 12/18/2025 | $65.86 | $66.22 | $64.89 | $65.11 | 2.47M |
| 12/17/2025 | $64.13 | $65.65 | $64.00 | $65.11 | 2.70M |
| 12/16/2025 | $64.89 | $65.35 | $64.20 | $64.77 | 2.41M |
| 12/15/2025 | $64.97 | $65.00 | $62.74 | $64.92 | 2.99M |
| 12/12/2025 | $64.73 | $65.17 | $63.67 | $63.94 | 1.74M |
| 12/11/2025 | $63.77 | $65.00 | $63.77 | $64.69 | 2.71M |
| 12/10/2025 | $61.56 | $63.79 | $61.36 | $63.44 | 3.00M |
| 12/9/2025 | $62.04 | $62.76 | $61.02 | $61.11 | 2.50M |
| 12/8/2025 | $62.26 | $62.54 | $61.64 | $62.46 | 2.97M |
| 12/5/2025 | $63.70 | $65.07 | $62.64 | $63.20 | 4.28M |
| 12/4/2025 | $64.73 | $65.44 | $64.22 | $64.40 | 2.78M |
| 12/3/2025 | $64.39 | $65.38 | $64.13 | $64.62 | 1.64M |
| 12/2/2025 | $64.72 | $64.74 | $63.67 | $64.27 | 2.65M |
| 12/1/2025 | $63.99 | $65.43 | $63.51 | $64.77 | 1.87M |
| 11/28/2025 | $64.75 | $65.06 | $64.16 | $64.87 | 829,537 |
| 11/26/2025 | $62.97 | $64.89 | $62.88 | $64.42 | 2.88M |
| 11/25/2025 | $62.49 | $63.71 | $61.95 | $63.34 | 4.16M |
| 11/24/2025 | $62.04 | $62.67 | $61.71 | $61.74 | 3.31M |
| 11/21/2025 | $60.59 | $63.29 | $60.40 | $62.24 | 3.10M |
| 11/20/2025 | $59.95 | $60.62 | $59.60 | $60.10 | 2.82M |
| 11/19/2025 | $59.29 | $59.90 | $58.71 | $59.44 | 2.52M |
| 11/18/2025 | $58.99 | $59.60 | $58.29 | $59.09 | 2.66M |
| 11/17/2025 | $60.67 | $60.87 | $59.23 | $59.36 | 2.47M |
| 11/14/2025 | $61.52 | $62.05 | $60.64 | $60.75 | 2.37M |
| 11/13/2025 | $62.19 | $63.05 | $61.60 | $61.80 | 1.74M |
| 11/12/2025 | $62.00 | $62.74 | $61.85 | $62.52 | 1.67M |
| 11/11/2025 | $62.00 | $62.23 | $61.42 | $61.93 | 1.79M |
| 11/10/2025 | $62.08 | $62.25 | $61.01 | $61.47 | 2.32M |
| 11/7/2025 | $61.59 | $62.48 | $61.40 | $61.99 | 3.02M |
| 11/6/2025 | $63.45 | $63.73 | $62.02 | $62.10 | 2.84M |
| 11/5/2025 | $62.14 | $64.47 | $61.51 | $63.41 | 4.51M |
| 11/4/2025 | $62.82 | $63.70 | $62.52 | $63.00 | 2.80M |
| 11/3/2025 | $64.34 | $64.60 | $63.08 | $63.70 | 3.49M |
| 10/31/2025 | $64.56 | $65.18 | $64.31 | $64.76 | 2.54M |
| 10/30/2025 | $65.01 | $66.58 | $64.69 | $64.99 | 3.03M |
| 10/29/2025 | $64.50 | $68.00 | $63.98 | $65.22 | 4.48M |
| 10/28/2025 | $68.33 | $69.27 | $67.80 | $68.43 | 4.22M |
| 10/27/2025 | $68.25 | $69.31 | $68.08 | $68.32 | 1.98M |
| 10/24/2025 | $70.11 | $70.45 | $68.02 | $68.14 | 2.20M |
| 10/23/2025 | $69.08 | $69.65 | $68.39 | $69.49 | 1.31M |
| 10/22/2025 | $69.86 | $70.39 | $68.94 | $68.98 | 1.41M |
| 10/21/2025 | $68.19 | $70.51 | $68.00 | $70.18 | 1.44M |
| 10/20/2025 | $68.16 | $68.95 | $67.88 | $68.71 | 1.47M |
| 10/17/2025 | $68.09 | $68.41 | $67.33 | $67.87 | 1.80M |
| 10/16/2025 | $67.83 | $68.12 | $67.17 | $68.03 | 1.75M |
| 10/15/2025 | $68.28 | $68.92 | $67.16 | $67.51 | 1.55M |