Masco CorporationMASNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $76.25 | $76.85 | $75.03 | $76.17 | 2.07M |
| 2/13/2026 | $75.72 | $76.63 | $74.97 | $76.19 | 2.65M |
| 2/12/2026 | $77.25 | $78.78 | $76.64 | $77.54 | 4.57M |
| 2/11/2026 | $76.88 | $77.00 | $75.32 | $76.48 | 5.04M |
| 2/10/2026 | $77.19 | $79.19 | $75.40 | $77.82 | 6.92M |
| 2/9/2026 | $72.96 | $73.71 | $71.33 | $71.61 | 4.76M |
| 2/6/2026 | $71.60 | $73.29 | $71.39 | $72.87 | 3.00M |
| 2/5/2026 | $70.94 | $71.83 | $70.28 | $71.11 | 3.24M |
| 2/4/2026 | $68.67 | $71.62 | $68.59 | $71.41 | 3.09M |
| 2/3/2026 | $66.09 | $69.25 | $65.99 | $68.05 | 2.82M |
| 2/2/2026 | $66.30 | $67.12 | $65.99 | $66.57 | 2.45M |
| 1/30/2026 | $65.60 | $66.16 | $65.10 | $66.09 | 1.90M |
| 1/29/2026 | $66.87 | $67.06 | $65.42 | $66.28 | 2.79M |
| 1/28/2026 | $67.23 | $67.75 | $66.07 | $66.48 | 2.93M |
| 1/27/2026 | $68.06 | $68.37 | $67.06 | $67.17 | 1.63M |
| 1/26/2026 | $68.57 | $68.83 | $67.77 | $68.59 | 1.83M |
| 1/23/2026 | $69.85 | $69.94 | $68.38 | $68.73 | 1.59M |
| 1/22/2026 | $70.57 | $70.96 | $69.31 | $69.90 | 2.05M |
| 1/21/2026 | $68.68 | $71.06 | $68.53 | $70.18 | 2.25M |
| 1/20/2026 | $69.24 | $70.14 | $68.14 | $68.16 | 2.56M |
| 1/16/2026 | $71.11 | $71.58 | $70.45 | $70.47 | 3.35M |
| 1/15/2026 | $70.57 | $71.40 | $70.09 | $71.21 | 1.62M |
| 1/14/2026 | $69.73 | $71.18 | $69.09 | $70.07 | 1.80M |
| 1/13/2026 | $69.63 | $70.22 | $69.21 | $69.85 | 1.75M |
| 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 |