Masco Corporation (MAS)
NYSE: MAS
· Real-Time Price · USD
70.39
-0.61 (-0.86%)
At close: Oct 03, 2025, 3:59 PM
71.24
1.21%
After-hours: Oct 03, 2025, 07:56 PM EDT
MAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.03 | 71.66 | 70.34 | 70.38 | 70.38 | -0.87% | 1,444,616 |
| Oct 2, 2025 | 70.19 | 71.06 | 69.84 | 71.00 | 71.00 | 1.11% | 1,761,300 |
| Oct 1, 2025 | 69.84 | 70.75 | 69.70 | 70.22 | 70.22 | -0.24% | 1,597,230 |
| Sep 30, 2025 | 70.21 | 70.55 | 69.54 | 70.39 | 70.39 | 0.50% | 1,821,139 |
| Sep 29, 2025 | 71.01 | 71.10 | 69.18 | 70.04 | 70.04 | -0.57% | 2,302,600 |
| Sep 26, 2025 | 70.71 | 70.84 | 69.73 | 70.44 | 70.44 | -0.06% | 1,721,169 |
| 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 |
Page 1 of 136