Masco Corporation (MAS)
NYSE: MAS
· Real-Time Price · USD
76.06
2.08 (2.81%)
At close: Sep 05, 2025, 3:59 PM
75.50
-0.74%
After-hours: Sep 05, 2025, 06:09 PM EDT
MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.09 | 76.28 | 74.93 | 76.07 | 76.07 | 2.83% | 2,806,321 |
| Sep 4, 2025 | 72.90 | 74.01 | 72.46 | 73.98 | 73.98 | 2.28% | 1,760,800 |
| Sep 3, 2025 | 72.11 | 72.49 | 71.65 | 72.33 | 72.33 | -0.07% | 1,149,100 |
| Sep 2, 2025 | 72.16 | 72.61 | 71.53 | 72.38 | 72.38 | -1.38% | 2,277,400 |
| Aug 29, 2025 | 73.64 | 73.96 | 73.03 | 73.39 | 73.39 | -0.22% | 1,098,500 |
| Aug 28, 2025 | 74.73 | 74.85 | 73.03 | 73.55 | 73.55 | -1.33% | 1,498,200 |
| Aug 27, 2025 | 73.97 | 74.90 | 73.92 | 74.54 | 74.54 | 0.38% | 2,237,200 |
| Aug 26, 2025 | 74.41 | 75.03 | 74.18 | 74.26 | 74.26 | -0.32% | 2,713,500 |
| Aug 25, 2025 | 74.94 | 75.31 | 74.29 | 74.50 | 74.50 | -1.43% | 1,776,500 |
| Aug 22, 2025 | 72.77 | 76.41 | 72.32 | 75.58 | 75.58 | 4.51% | 2,447,920 |
| Aug 21, 2025 | 72.37 | 72.63 | 71.80 | 72.32 | 72.32 | -0.96% | 1,424,000 |
| Aug 20, 2025 | 74.03 | 74.72 | 73.01 | 73.02 | 73.02 | -1.96% | 2,418,621 |
| Aug 19, 2025 | 73.63 | 75.41 | 73.38 | 74.48 | 74.48 | 1.96% | 1,928,335 |
| Aug 18, 2025 | 73.51 | 73.75 | 73.05 | 73.05 | 73.05 | -0.64% | 1,612,600 |
| Aug 15, 2025 | 73.68 | 74.21 | 72.97 | 73.52 | 73.52 | -0.07% | 2,377,019 |
| Aug 14, 2025 | 73.54 | 73.69 | 72.88 | 73.57 | 73.57 | -1.43% | 2,144,400 |
| 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% | 1,435,700 |