Masco Corporation (MAS)
70.41
0.57 (0.82%)
At close: Apr 02, 2025, 12:05 PM
Masco Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 69.59 | 69.99 | 68.58 | 69.84 | 0.30 | 0.43% | 1,528,887 |
| Mar 31, 2025 | 68.30 | 69.95 | 67.84 | 69.54 | 0.87 | 1.27% | 1,896,400 |
| Mar 28, 2025 | 70.89 | 70.89 | 68.47 | 68.67 | -1.79 | -2.54% | 1,142,718 |
| Mar 27, 2025 | 70.75 | 70.77 | 69.97 | 70.46 | 0.05 | 0.07% | 1,984,300 |
| Mar 26, 2025 | 70.34 | 71.17 | 69.89 | 70.41 | 0.02 | 0.03% | 1,612,031 |
| Mar 25, 2025 | 70.52 | 71.23 | 69.95 | 70.39 | -0.39 | -0.55% | 2,049,146 |
| Mar 24, 2025 | 70.37 | 71.23 | 69.93 | 70.78 | 1.18 | 1.70% | 2,182,000 |
| Mar 21, 2025 | 69.47 | 69.73 | 68.52 | 69.60 | -0.81 | -1.15% | 6,155,594 |
| Mar 20, 2025 | 71.00 | 71.67 | 70.34 | 70.41 | -1.20 | -1.68% | 2,666,600 |
| Mar 19, 2025 | 70.65 | 71.75 | 70.31 | 71.61 | 0.93 | 1.32% | 2,160,319 |
| Mar 18, 2025 | 70.87 | 71.42 | 70.36 | 70.68 | -0.41 | -0.58% | 2,017,135 |
| Mar 17, 2025 | 70.48 | 71.35 | 70.10 | 71.09 | 0.78 | 1.11% | 2,520,139 |
| Mar 14, 2025 | 70.15 | 70.42 | 69.22 | 70.31 | 1.10 | 1.59% | 2,231,600 |
| Mar 13, 2025 | 71.12 | 71.38 | 69.07 | 69.21 | -1.92 | -2.70% | 1,583,800 |
| Mar 12, 2025 | 71.43 | 72.03 | 70.46 | 71.13 | -0.26 | -0.36% | 1,581,545 |
| Mar 11, 2025 | 73.69 | 74.51 | 71.28 | 71.39 | -2.52 | -3.41% | 2,105,032 |
| Mar 10, 2025 | 75.00 | 76.36 | 73.77 | 73.91 | -1.29 | -1.72% | 1,975,810 |
| Mar 7, 2025 | 74.04 | 75.72 | 73.80 | 75.20 | 1.05 | 1.42% | 2,928,800 |
| Mar 6, 2025 | 73.44 | 74.56 | 72.62 | 74.15 | 0.57 | 0.77% | 1,884,844 |
| Mar 5, 2025 | 72.91 | 75.16 | 72.68 | 73.58 | 1.08 | 1.49% | 1,361,600 |
| Mar 4, 2025 | 73.02 | 74.09 | 71.94 | 72.50 | -1.44 | -1.95% | 2,259,918 |
| Mar 3, 2025 | 75.63 | 76.21 | 73.65 | 73.94 | -1.24 | -1.65% | 1,977,300 |
| Feb 28, 2025 | 75.01 | 75.59 | 74.08 | 75.18 | 0.47 | 0.63% | 1,811,748 |
| Feb 27, 2025 | 75.59 | 76.36 | 74.63 | 74.71 | -1.32 | -1.74% | 1,159,528 |
| Feb 26, 2025 | 76.20 | 76.71 | 75.84 | 76.03 | -0.06 | -0.08% | 1,505,500 |
| Feb 25, 2025 | 74.62 | 76.71 | 74.22 | 76.09 | 2.04 | 2.75% | 1,497,300 |
| Feb 24, 2025 | 74.82 | 75.19 | 73.99 | 74.05 | -0.78 | -1.04% | 1,689,202 |
| Feb 21, 2025 | 76.27 | 76.44 | 74.48 | 74.83 | -1.45 | -1.90% | 1,196,900 |
| Feb 20, 2025 | 76.34 | 76.81 | 75.96 | 76.28 | -0.38 | -0.50% | 997,700 |
| Feb 19, 2025 | 76.38 | 77.42 | 75.75 | 76.66 | -0.64 | -0.83% | 1,451,104 |
| Feb 18, 2025 | 78.70 | 78.70 | 77.14 | 77.30 | -1.09 | -1.39% | 1,070,500 |
| Feb 14, 2025 | 77.93 | 79.16 | 77.93 | 78.39 | 0.77 | 0.99% | 1,292,936 |
| Feb 13, 2025 | 77.35 | 77.75 | 76.77 | 77.62 | 0.90 | 1.17% | 1,426,031 |
| Feb 12, 2025 | 75.63 | 77.07 | 75.53 | 76.72 | -1.93 | -2.45% | 2,026,948 |
| Feb 11, 2025 | 78.04 | 78.94 | 77.17 | 78.65 | 1.07 | 1.38% | 2,377,024 |
| Feb 10, 2025 | 77.84 | 78.49 | 77.27 | 77.58 | 0.33 | 0.43% | 2,726,200 |
| Feb 7, 2025 | 77.22 | 77.72 | 76.46 | 77.25 | -0.20 | -0.26% | 1,828,800 |
| Feb 6, 2025 | 78.11 | 78.42 | 77.36 | 77.45 | -0.32 | -0.41% | 1,677,825 |
| Feb 5, 2025 | 78.06 | 78.06 | 76.80 | 77.77 | 0.48 | 0.62% | 1,606,800 |
| Feb 4, 2025 | 77.40 | 78.34 | 77.20 | 77.29 | -0.35 | -0.45% | 1,392,000 |
| Feb 3, 2025 | 77.61 | 78.38 | 76.05 | 77.64 | -1.64 | -2.07% | 1,797,900 |
| Jan 31, 2025 | 80.57 | 80.71 | 79.21 | 79.28 | -1.82 | -2.24% | 1,333,800 |
| Jan 30, 2025 | 80.20 | 81.45 | 79.84 | 81.10 | 1.41 | 1.77% | 1,152,507 |
| Jan 29, 2025 | 80.47 | 81.11 | 79.58 | 79.69 | -0.71 | -0.88% | 1,280,125 |
| Jan 28, 2025 | 81.51 | 81.78 | 80.08 | 80.40 | -1.45 | -1.77% | 1,490,600 |
| Jan 27, 2025 | 79.56 | 82.18 | 79.39 | 81.85 | 2.60 | 3.28% | 1,372,700 |
| Jan 24, 2025 | 79.43 | 80.13 | 79.05 | 79.25 | -0.19 | -0.24% | 1,205,300 |
| Jan 23, 2025 | 78.92 | 79.53 | 78.55 | 79.44 | 0.85 | 1.08% | 1,446,539 |
| Jan 22, 2025 | 78.27 | 78.69 | 77.95 | 78.59 | -0.08 | -0.10% | 1,183,600 |
| Jan 21, 2025 | 78.88 | 79.76 | 78.18 | 78.67 | 0.47 | 0.60% | 1,376,826 |