Masco Corporation (MAS)
NYSE: MAS
· Real-Time Price · USD
73.11
-0.46 (-0.63%)
At close: Aug 15, 2025, 10:15 AM
MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.54 | 73.69 | 72.88 | 73.57 | 73.57 | -1.43% | 2,144,374 |
| 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 |
| Aug 7, 2025 | 70.06 | 70.61 | 69.12 | 69.35 | 69.04 | 0.03% | 2,663,633 |
| Aug 6, 2025 | 70.15 | 70.42 | 69.05 | 69.33 | 69.02 | -0.90% | 2,437,800 |
| Aug 5, 2025 | 69.35 | 70.75 | 69.30 | 69.96 | 69.65 | 0.72% | 2,334,914 |
| Aug 4, 2025 | 69.17 | 69.80 | 68.47 | 69.46 | 69.15 | 0.92% | 3,214,800 |
| Aug 1, 2025 | 67.85 | 69.04 | 67.00 | 68.83 | 68.52 | 1.03% | 4,104,900 |
| Jul 31, 2025 | 71.66 | 72.69 | 67.84 | 68.13 | 67.83 | 3.65% | 5,236,518 |
| Jul 30, 2025 | 66.57 | 66.71 | 65.19 | 65.73 | 65.44 | -1.38% | 4,454,541 |
| Jul 29, 2025 | 67.50 | 67.86 | 66.19 | 66.65 | 66.35 | -1.26% | 3,194,243 |
| Jul 28, 2025 | 67.63 | 68.36 | 67.05 | 67.50 | 67.20 | -0.37% | 1,866,529 |
| Jul 25, 2025 | 67.95 | 68.04 | 67.22 | 67.75 | 67.45 | 0.47% | 1,590,500 |
| Jul 24, 2025 | 67.85 | 67.90 | 66.66 | 67.43 | 67.13 | -0.63% | 3,028,100 |
| Jul 23, 2025 | 67.55 | 68.34 | 66.91 | 67.86 | 67.56 | 1.72% | 3,402,116 |
| Jul 22, 2025 | 64.31 | 66.90 | 64.22 | 66.71 | 66.41 | 2.43% | 2,262,549 |
| Jul 21, 2025 | 65.91 | 66.00 | 65.04 | 65.13 | 64.84 | -0.66% | 1,678,200 |
| Jul 18, 2025 | 66.33 | 66.33 | 65.17 | 65.56 | 65.27 | -0.49% | 1,654,020 |