Masco Corporation (MAS)
NYSE: MAS
· Real-Time Price · USD
70.41
-0.07 (-0.10%)
At close: Sep 26, 2025, 3:59 PM
70.54
0.18%
After-hours: Sep 26, 2025, 07:52 PM EDT
MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.71 | 70.84 | 69.73 | 70.44 | 70.44 | -0.06% | 1,720,943 |
| Sep 25, 2025 | 70.89 | 71.75 | 70.26 | 70.48 | 70.48 | -1.54% | 1,868,821 |
| Sep 24, 2025 | 71.10 | 71.97 | 70.97 | 71.58 | 71.58 | 0.00% | 2,548,900 |
| Sep 23, 2025 | 71.24 | 71.63 | 70.72 | 71.58 | 71.58 | 0.77% | 3,548,700 |
| Sep 22, 2025 | 72.02 | 72.50 | 71.03 | 71.03 | 71.03 | -1.67% | 3,003,500 |
| Sep 19, 2025 | 73.09 | 73.09 | 72.03 | 72.24 | 72.24 | -1.03% | 4,819,600 |
| Sep 18, 2025 | 72.86 | 73.29 | 72.43 | 72.99 | 72.99 | 0.72% | 2,902,700 |
| Sep 17, 2025 | 73.71 | 75.54 | 71.78 | 72.47 | 72.47 | -1.13% | 2,772,241 |
| Sep 16, 2025 | 73.80 | 74.07 | 73.07 | 73.30 | 73.30 | -0.22% | 2,082,546 |
| Sep 15, 2025 | 74.12 | 74.21 | 73.07 | 73.46 | 73.46 | -0.23% | 1,487,461 |
| Sep 12, 2025 | 74.66 | 75.03 | 73.54 | 73.63 | 73.63 | -2.11% | 1,639,605 |
| Sep 11, 2025 | 73.47 | 75.42 | 73.17 | 75.22 | 75.22 | 2.80% | 1,694,813 |
| Sep 10, 2025 | 73.49 | 73.91 | 73.03 | 73.17 | 73.17 | -0.38% | 1,975,100 |
| Sep 9, 2025 | 75.17 | 75.46 | 73.00 | 73.45 | 73.45 | -3.10% | 3,140,530 |
| Sep 8, 2025 | 75.88 | 76.10 | 74.26 | 75.80 | 75.80 | -0.35% | 2,319,842 |
| Sep 5, 2025 | 75.09 | 76.28 | 74.93 | 76.07 | 76.07 | 2.83% | 2,806,501 |
| 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 |