Dark

MAS
Masco Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:56 PM EDT

75.47USD-2.380%(-1.84)2,905,685

69.75Bid 79.74Ask 9.99Spread

Pre-market

0.00USD-100.000%(-77.08)0

After-hours

Aug 6, 2026 4:17:30 PM EDT

75.47USD0.000%(0.00)177,707

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	77.1700	77.6300	75.0700	75.4700	-2.393%	2,905,685	0.000%
2026-08-05	76.4000	77.7650	76.1100	77.3200	+0.311%	2,453,575	-2.393%
2026-08-04	75.4000	77.1800	74.7750	77.0800	+3.145%	2,967,456	-2.089%
2026-08-03	72.5500	74.7400	72.0550	74.7300	+4.547%	2,381,251	+0.990%
2026-07-31	72.1700	72.2800	70.9400	71.4800	-0.874%	2,963,911	+5.582%
2026-07-30	71.4400	72.5500	70.9300	72.1100	-0.620%	4,146,867	+4.660%
2026-07-29	75.8150	75.9700	71.3800	72.5600	-11.089%	9,254,731	+4.010%
2026-07-28	82.5300	83.6375	81.1300	81.6100	+0.554%	6,232,572	-7.524%
2026-07-27	80.2100	81.9200	79.9200	81.1600	+2.384%	3,129,593	-7.011%
2026-07-24	77.5500	79.7600	77.3100	79.2700	+2.495%	1,867,556	-4.794%
2026-07-23	76.8000	78.0850	76.2500	77.3400	-0.859%	1,873,318	-2.418%
2026-07-22	77.7600	78.4900	77.0400	78.0100	+1.549%	1,691,028	-3.256%
2026-07-21	76.6900	77.7750	76.4300	76.8200	-0.865%	1,611,605	-1.757%
2026-07-20	78.6300	79.0000	77.2400	77.4900	-1.475%	1,802,401	-2.607%
2026-07-17	79.9400	82.0800	78.3800	78.6500	-1.859%	2,317,994	-4.043%
2026-07-16	77.7800	80.4150	77.5800	80.1400	+2.691%	2,055,182	-5.827%
2026-07-15	77.4800	78.6700	77.1900	78.0400	+0.244%	2,203,777	-3.293%
2026-07-14	75.8900	78.2200	75.8900	77.8500	+2.192%	2,194,782	-3.057%
2026-07-13	77.6000	78.2000	75.5700	76.1800	-2.133%	1,767,397	-0.932%
2026-07-10	77.0100	78.7750	76.8100	77.8400	+1.566%	1,584,725	-3.045%
2026-07-09	76.0800	77.3350	75.8900	76.6400	+1.175%	2,154,889	-1.527%
2026-07-08	78.0800	78.0860	75.5050	75.7500	-4.525%	3,377,997	-0.370%
2026-07-07	80.9300	81.0500	78.7600	79.3400	-2.098%	1,851,985	-4.878%
2026-07-06	82.7700	82.7700	80.6700	81.0400	-2.090%	1,833,020	-6.873%
2026-07-02	82.2200	83.2050	81.4950	82.7700	+1.384%	1,660,124	-8.820%
2026-07-01	81.0650	82.9000	80.3500	81.6400	+0.332%	2,649,931	-7.558%
2026-06-30	80.7900	81.8200	80.0900	81.3700	+1.081%	2,657,226	-7.251%
2026-06-29	79.8400	80.5400	78.7900	80.5000	+0.663%	3,317,544	-6.248%
2026-06-26	79.2800	80.1500	78.3550	79.9700	+0.314%	3,007,089	-5.627%
2026-06-25	78.5000	80.8000	78.3600	79.7200	+2.140%	2,098,751	-5.331%
2026-06-24	74.1200	78.0600	74.1200	78.0500	+6.611%	2,200,865	-3.306%
2026-06-23	73.2900	76.2100	73.1800	73.2100	-0.503%	2,068,529	+3.087%
2026-06-22	74.2000	74.8890	73.3400	73.5800	-1.076%	1,865,812	+2.569%
2026-06-18	73.6000	76.1600	73.6000	74.3800	+2.424%	4,176,380	+1.465%
2026-06-17	74.5100	75.8000	72.3150	72.6200	-2.914%	2,685,305	+3.925%
2026-06-16	74.8000	75.8300	74.4300	74.8000	+0.632%	2,039,109	+0.896%
2026-06-15	75.3600	76.3200	74.2700	74.3300	+0.405%	1,973,371	+1.534%
2026-06-12	74.3900	74.9050	73.3700	74.0300	+0.380%	1,808,753	+1.945%
2026-06-11	71.6300	73.9900	70.8700	73.7500	+4.064%	1,973,701	+2.332%
2026-06-10	72.0100	72.8500	70.6400	70.8700	-2.046%	1,923,746	+6.491%
2026-06-09	69.6800	72.4299	69.5550	72.3500	+4.916%	2,982,263	+4.312%
2026-06-08	69.2000	70.0200	68.7400	68.9600	-0.648%	2,262,418	+9.440%
2026-06-05	69.2200	70.0600	68.7000	69.4100	-0.715%	2,706,501	+8.731%
2026-06-04	70.4500	70.6500	69.5650	69.9100	+0.503%	1,603,047	+7.953%
2026-06-03	68.5200	69.9200	68.3050	69.5600	+0.812%	2,050,418	+8.496%
2026-06-02	69.2700	69.7400	67.8050	69.0000	+0.029%	2,997,761	+9.377%
2026-06-01	69.3700	69.8100	67.8300	68.9800	-1.808%	2,362,691	+9.409%
2026-05-29	70.4300	71.5400	70.1100	70.2500	-0.622%	2,860,910	+7.431%
2026-05-28	69.1200	71.0950	68.7000	70.6900	+1.246%	2,478,471	+6.762%
2026-05-27	69.9800	71.3200	69.3700	69.8200	+1.335%	2,019,380	+8.092%
2026-05-26	67.5100	69.0150	67.3650	68.9000	+2.438%	2,093,581	+9.536%
2026-05-22	66.9100	67.6500	66.2400	67.2600	+0.164%	2,337,704	+12.206%
2026-05-21	65.6200	67.5500	64.9350	67.1500	+0.705%	2,322,613	+12.390%
2026-05-20	64.2300	67.1000	63.9650	66.6800	+3.428%	2,197,469	+13.182%
2026-05-19	64.9700	65.0800	63.2500	64.4700	-1.618%	3,046,505	+17.062%
2026-05-18	65.5500	66.5300	65.3300	65.5300	+0.599%	1,869,379	+15.169%
2026-05-15	67.2900	67.6800	64.9550	65.1400	-4.571%	3,435,744	+15.858%
2026-05-14	68.3400	68.8200	67.5500	68.2600	+1.156%	3,006,741	+10.563%
2026-05-13	68.9800	70.2250	66.5600	67.4800	-3.324%	5,098,890	+11.841%
2026-05-12	70.9000	71.5250	69.1400	69.8000	-1.119%	3,184,962	+8.123%
2026-05-11	71.6000	71.6000	70.3850	70.5900	-1.603%	2,577,405	+6.913%
2026-05-08	72.2200	72.6900	71.0700	71.7400	-0.264%	2,780,860	+5.199%
2026-05-07	73.2800	74.3500	71.5900	71.9300	-0.028%	3,459,431	+4.921%
2026-05-06	71.8300	72.9500	71.4700	71.9500	+2.187%	2,797,171	+4.892%
2026-05-05	68.9500	70.7600	68.9500	70.4100	+2.803%	2,364,181	+7.186%
2026-05-04	70.6000	70.9300	68.4200	68.4900	-3.860%	2,266,597	+10.191%
2026-05-01	72.2100	72.8100	71.1350	71.2400	-0.808%	1,991,450	+5.938%
2026-04-30	71.2300	72.3900	70.7950	71.8200	+0.786%	2,885,374	+5.082%
2026-04-29	73.9700	74.2050	71.0900	71.2600	-4.143%	2,612,580	+5.908%
2026-04-28	74.5200	75.0000	73.2850	74.3400	+0.135%	3,454,441	+1.520%
2026-04-27	74.4900	75.4400	74.0050	74.2400	+0.081%	2,890,549	+1.657%
2026-04-24	75.2200	75.5500	73.4600	74.1800	-1.618%	4,076,567	+1.739%
2026-04-23	74.8600	76.0600	74.3500	75.4000	+1.947%	6,178,463	+0.093%
2026-04-22	74.1700	76.1000	72.9300	73.9600	+10.785%	8,456,473	+2.042%
2026-04-21	66.3200	67.7100	65.5100	66.7600	+0.120%	6,557,852	+13.047%
2026-04-20	65.6400	66.7400	65.0300	66.6800	+0.150%	3,906,455	+13.182%
2026-04-17	65.0600	67.8400	64.8600	66.5800	+4.472%	3,074,554	+13.352%
2026-04-16	63.6000	64.3900	63.2500	63.7300	+0.886%	2,831,620	+18.421%
2026-04-15	64.7200	65.0400	62.8150	63.1700	-2.681%	3,245,980	+19.471%
2026-04-14	64.2600	65.4500	63.7800	64.9100	+0.933%	2,963,948	+16.269%
2026-04-13	63.2000	64.3700	62.0300	64.3100	+2.128%	2,807,674	+17.353%
2026-04-10	63.6100	63.7700	62.6600	62.9700	-0.710%	1,767,894	+19.851%
2026-04-09	61.6000	63.8900	61.5600	63.4200	+1.912%	2,726,635	+19.000%
2026-04-08	61.7900	63.0350	61.5400	62.2300	+5.296%	2,954,461	+21.276%
2026-04-07	59.1100	59.7150	58.7700	59.1000	-0.988%	2,601,110	+27.699%
2026-04-06	58.8700	59.7750	58.5200	59.6900	+0.964%	1,448,789	+26.437%
2026-04-02	59.0400	61.0700	58.4100	59.1200	-2.587%	2,056,176	+27.656%
2026-04-01	60.6200	61.3050	60.0100	60.6900	+0.530%	2,099,325	+24.353%
2026-03-31	59.7700	61.3900	58.8300	60.3700	+3.020%	2,377,765	+25.012%
2026-03-30	60.1300	60.1300	58.4500	58.6000	-1.513%	2,405,253	+28.788%
2026-03-27	59.9100	60.6600	59.3800	59.5000	-1.146%	2,041,074	+26.840%
2026-03-26	60.6600	61.6400	59.9500	60.1900	-2.162%	1,651,232	+25.386%
2026-03-25	61.2900	61.6800	59.9600	61.5200	+1.905%	2,014,859	+22.676%
2026-03-24	59.2300	60.9600	58.9100	60.3700	+0.483%	2,396,980	+25.012%
2026-03-23	60.1000	61.3400	59.7100	60.0800	+2.107%	2,685,513	+25.616%
2026-03-20	59.7500	60.0400	58.1647	58.8400	-1.474%	7,569,100	+28.263%
2026-03-19	59.2200	59.8300	58.4500	59.7200	-0.334%	2,925,228	+26.373%
2026-03-18	61.2000	62.1550	59.7300	59.9200	-2.964%	2,460,090	+25.951%
2026-03-17	62.5400	62.8950	61.3400	61.7500	-0.564%	2,061,293	+22.219%
2026-03-16	61.9500	62.7000	61.7500	62.1000	+0.943%	2,318,568	+21.530%
2026-03-13	61.2900	62.0850	61.0100	61.5200	+1.418%	2,191,874	+22.676%
2026-03-12	61.8700	62.4050	60.5050	60.6600	-2.928%	2,389,536	+24.415%
2026-03-11	63.1800	63.8200	62.2300	62.4900	-1.544%	1,595,791	+20.771%
2026-03-10	63.8600	65.1400	63.0875	63.4700	-1.199%	2,204,839	+18.907%
2026-03-09	62.2500	64.2700	61.3000	64.2400	+0.911%	3,109,760	+17.481%
2026-03-06	63.3600	63.9950	62.2600	63.6600	-2.511%	2,378,511	+18.552%
2026-03-05	67.5900	68.5200	64.9700	65.3000	-4.588%	3,262,121	+15.574%
2026-03-04	68.2200	68.6300	67.2000	68.4400	+0.603%	1,846,089	+10.272%
2026-03-03	67.8100	68.8900	66.9200	68.0300	-2.536%	2,592,298	+10.936%
2026-03-02	72.2300	72.2300	69.3200	69.8000	-2.541%	2,156,798	+8.123%
2026-02-27	71.4700	72.2850	70.8250	71.6200	-1.077%	2,451,243	+5.376%
2026-02-26	72.4600	72.7650	70.9200	72.4000	+0.751%	2,323,300	+4.240%
2026-02-25	73.7600	73.9900	70.8500	71.8600	-2.734%	2,060,253	+5.024%
2026-02-24	74.1800	75.4000	73.7750	73.8800	+0.081%	2,330,335	+2.152%
2026-02-23	75.1500	75.4400	73.4300	73.8200	-1.770%	2,110,034	+2.235%
2026-02-20	74.9700	76.8300	74.2400	75.1500	+0.107%	3,092,858	+0.426%
2026-02-19	76.3000	76.9200	75.0000	75.0700	-2.151%	2,574,579	+0.533%
2026-02-18	76.4300	77.8500	75.8850	76.7200	+0.722%	2,851,943	-1.629%
2026-02-17	76.2500	76.8450	75.0300	76.1700	-0.026%	2,067,467	-0.919%
2026-02-13	75.7200	76.6250	74.9750	76.1900	-1.741%	2,651,205	-0.945%
2026-02-12	77.2500	78.7800	76.6400	77.5400	+1.386%	4,568,824	-2.670%
2026-02-11	76.8800	77.0000	75.3200	76.4800	-1.722%	5,039,100	-1.321%
2026-02-10	77.1850	79.1900	75.4000	77.8200	+8.672%	6,919,687	-3.020%
2026-02-09	72.9600	73.7100	71.3350	71.6100	-1.729%	4,762,618	+5.390%
2026-02-06	71.6000	73.2900	71.3900	72.8700	+2.475%	2,995,113	+3.568%
2026-02-05	70.9450	71.8300	70.2800	71.1100	-0.420%	3,238,634	+6.131%
2026-02-04	68.6700	71.6200	68.5900	71.4100	+4.938%	3,090,761	+5.685%
2026-02-03	66.0900	69.2500	65.9900	68.0500	+2.223%	2,823,996	+10.904%
2026-02-02	66.3000	67.1200	65.9850	66.5700	+0.726%	2,452,330	+13.369%
2026-01-30	65.6000	66.1600	65.1000	66.0900	-0.287%	1,903,629	+14.193%
2026-01-29	66.8700	67.0600	65.4200	66.2800	-0.301%	2,791,655	+13.865%
2026-01-28	67.2300	67.7500	66.0700	66.4800	-1.027%	2,931,835	+13.523%
2026-01-27	68.0600	68.3700	67.0600	67.1700	-2.070%	1,625,203	+12.357%
2026-01-26	68.5700	68.8300	67.7700	68.5900	-0.204%	1,826,488	+10.031%
2026-01-23	69.8500	69.9450	68.3800	68.7300	-1.674%	1,590,474	+9.806%
2026-01-22	70.5700	70.9600	69.3100	69.9000	-0.399%	2,050,670	+7.969%
2026-01-21	68.6800	71.0550	68.5300	70.1800	+2.964%	2,249,524	+7.538%
2026-01-20	69.2400	70.1400	68.1400	68.1600	-3.278%	2,555,755	+10.725%
2026-01-16	71.1100	71.5800	70.4500	70.4700	-1.039%	3,345,757	+7.095%
2026-01-15	70.5700	71.4000	70.0900	71.2100	+1.627%	1,622,304	+5.982%
2026-01-14	69.7300	71.1750	69.0900	70.0700	+0.315%	1,801,432	+7.707%
2026-01-13	69.6300	70.2200	69.2050	69.8500	+0.431%	1,749,957	+8.046%
2026-01-12	68.9400	69.8950	68.5150	69.5500	+0.332%	1,980,771	+8.512%
2026-01-09	67.9700	69.5100	66.6200	69.3200	+3.124%	2,992,569	+8.872%
2026-01-08	63.7400	68.0799	63.7100	67.2200	+4.541%	3,210,223	+12.273%
2026-01-07	66.3700	66.3700	63.7000	64.3000	-2.620%	2,689,309	+17.372%
2026-01-06	63.1400	66.2350	63.1100	66.0300	+3.512%	2,513,149	+14.297%
2026-01-05	63.9600	65.6500	63.7200	63.7900	-1.055%	2,346,507	+18.310%
2026-01-02	63.6600	64.8800	63.0000	64.4700	+1.592%	1,364,773	+17.062%
2025-12-31	63.8900	64.1300	63.3500	63.4600	-1.153%	968,217	+18.925%
2025-12-30	64.2800	64.9999	64.1800	64.2000	-0.619%	1,017,985	+17.555%
2025-12-29	64.9700	65.0273	63.9600	64.6000	-0.216%	1,850,518	+16.827%
2025-12-26	64.5500	65.0800	64.3800	64.7400	-0.015%	1,014,905	+16.574%
2025-12-24	64.2300	65.0600	64.0100	64.7500	+1.061%	1,073,164	+16.556%
2025-12-23	64.3100	64.6300	63.1600	64.0700	-0.296%	1,808,566	+17.793%
2025-12-22	64.3200	64.6300	63.6100	64.2600	+0.218%	2,733,158	+17.445%
2025-12-19	64.6900	65.1600	63.8900	64.1200	-1.521%	5,390,642	+17.701%
2025-12-18	65.8600	66.2250	64.8900	65.1100	0.000%	2,467,797	+15.912%
2025-12-17	64.1300	65.6450	64.0000	65.1100	+0.525%	2,700,943	+15.912%
2025-12-16	64.8900	65.3500	64.2000	64.7700	-0.231%	2,414,532	+16.520%
2025-12-15	64.9700	65.0000	62.7400	64.9200	+1.533%	2,989,545	+16.251%
2025-12-12	64.7300	65.1700	63.6700	63.9400	-1.159%	1,744,877	+18.033%
2025-12-11	63.7700	65.0000	63.7700	64.6900	+1.970%	2,706,072	+16.664%
2025-12-10	61.5600	63.7900	61.3600	63.4400	+3.813%	3,002,747	+18.963%
2025-12-09	62.0400	62.7600	61.0200	61.1100	-2.161%	2,500,411	+23.499%
2025-12-08	62.2600	62.5400	61.6350	62.4600	-1.171%	2,969,824	+20.829%
2025-12-05	63.7000	65.0700	62.6350	63.2000	-1.863%	4,281,652	+19.415%
2025-12-04	64.7300	65.4350	64.2200	64.4000	-0.340%	2,775,273	+17.189%
2025-12-03	64.3900	65.3800	64.1300	64.6200	+0.545%	1,642,958	+16.790%
2025-12-02	64.7200	64.7400	63.6700	64.2700	-0.772%	2,651,954	+17.426%
2025-12-01	63.9900	65.4300	63.5100	64.7700	-0.154%	1,870,550	+16.520%
2025-11-28	64.7500	65.0600	64.1550	64.8700	+0.699%	829,537	+16.340%
2025-11-26	62.9700	64.8900	62.8822	64.4200	+1.705%	2,880,367	+17.153%
2025-11-25	62.4900	63.7100	61.9500	63.3400	+2.592%	4,157,796	+19.151%
2025-11-24	62.0400	62.6700	61.7100	61.7400	-0.803%	3,310,681	+22.238%
2025-11-21	60.5900	63.2850	60.3950	62.2400	+3.561%	3,104,384	+21.256%
2025-11-20	59.9500	60.6200	59.6000	60.1000	+1.110%	2,817,171	+25.574%
2025-11-19	59.2900	59.9000	58.7100	59.4400	+0.592%	2,516,512	+26.968%
2025-11-18	58.9900	59.5950	58.2900	59.0900	-0.455%	2,655,563	+27.720%
2025-11-17	60.6700	60.8650	59.2300	59.3600	-2.288%	2,465,777	+27.139%
2025-11-14	61.5200	62.0500	60.6400	60.7500	-1.699%	2,373,823	+24.230%
2025-11-13	62.1900	63.0500	61.6000	61.8000	-1.152%	1,743,733	+22.120%
2025-11-12	62.0000	62.7400	61.8450	62.5200	+0.953%	1,673,450	+20.713%
2025-11-11	62.0000	62.2300	61.4210	61.9300	+0.748%	1,787,734	+21.863%
2025-11-10	62.0800	62.2450	61.0100	61.4700	-0.839%	2,322,341	+22.775%
2025-11-07	61.5900	62.4800	61.4000	61.9900	-0.177%	3,024,536	+21.745%
2025-11-06	63.4500	63.7300	62.0200	62.1000	-2.066%	2,838,377	+21.530%
2025-11-05	62.1400	64.4750	61.5100	63.4100	+0.651%	4,508,558	+19.019%
2025-11-04	62.8200	63.7000	62.5235	63.0000	-1.099%	2,795,476	+19.794%
2025-11-03	64.3400	64.6000	63.0750	63.7000	-1.637%	3,485,711	+18.477%
2025-10-31	64.5600	65.1800	64.3100	64.7600	-0.354%	2,536,915	+16.538%
2025-10-30	65.0100	66.5850	64.6950	64.9900	-0.353%	3,033,678	+16.126%
2025-10-29	64.5000	68.0000	63.9800	65.2200	-4.691%	4,483,839	+15.716%
2025-10-28	68.3300	69.2700	67.7950	68.4300	+0.161%	4,224,931	+10.288%
2025-10-27	68.2500	69.3100	68.0800	68.3200	+0.264%	1,976,388	+10.465%
2025-10-24	70.1100	70.4500	68.0150	68.1400	-1.943%	2,203,042	+10.757%
2025-10-23	69.0800	69.6500	68.3900	69.4900	+0.739%	1,306,245	+8.606%
2025-10-22	69.8600	70.3900	68.9400	68.9800	-1.710%	1,412,982	+9.409%
2025-10-21	68.1900	70.5100	68.0000	70.1800	+2.139%	1,437,899	+7.538%
2025-10-20	68.1600	68.9500	67.8800	68.7100	+1.238%	1,472,272	+9.838%
2025-10-17	68.0900	68.4100	67.3350	67.8700	-0.235%	1,802,442	+11.198%
2025-10-16	67.8300	68.1200	67.1700	68.0300	+0.770%	1,748,100	+10.936%
2025-10-15	68.2800	68.9200	67.1600	67.5100	-0.910%	1,547,053	+11.791%
2025-10-14	65.5700	68.4450	65.4120	68.1300	+3.243%	1,968,409	+10.774%
2025-10-13	65.9700	66.1900	65.4500	65.9900	+1.383%	2,105,267	+14.366%
2025-10-10	67.8400	68.1700	64.9750	65.0900	-3.427%	2,261,831	+15.947%
2025-10-09	68.8100	68.8200	67.1000	67.4000	-2.049%	1,484,130	+11.973%
2025-10-08	68.6200	68.9900	67.9400	68.8100	+0.409%	1,269,081	+9.679%
2025-10-07	68.6700	69.0450	68.3350	68.5300	-0.378%	1,895,647	+10.127%
2025-10-06	70.5200	70.7250	68.5650	68.7900	-2.259%	1,852,595	+9.711%
2025-10-03	71.0300	71.6600	70.3400	70.3800	-0.873%	1,502,173	+7.232%
2025-10-02	70.1900	71.0600	69.8400	71.0000	+1.111%	1,761,275	+6.296%
2025-10-01	69.8400	70.7499	69.7000	70.2200	-0.242%	1,597,230	+7.477%
2025-09-30	70.2100	70.5450	69.5400	70.3900	+0.500%	1,821,139	+7.217%
2025-09-29	71.0100	71.1000	69.1800	70.0400	-0.568%	2,302,555	+7.753%
2025-09-26	70.7100	70.8400	69.7300	70.4400	-0.057%	1,721,169	+7.141%
2025-09-25	70.8900	71.7500	70.2600	70.4800	-1.537%	1,868,821	+7.080%
2025-09-24	71.1000	71.9750	70.9650	71.5800	0.000%	2,548,856	+5.434%
2025-09-23	71.2400	71.6300	70.7250	71.5800	+0.774%	3,548,673	+5.434%
2025-09-22	72.0200	72.5000	71.0300	71.0300	-1.675%	3,003,472	+6.251%
2025-09-19	73.0900	73.0900	72.0300	72.2400	-1.028%	4,819,569	+4.471%
2025-09-18	72.8600	73.2850	72.4250	72.9900	+0.718%	2,902,669	+3.398%
2025-09-17	73.7100	75.5350	71.7800	72.4700	-1.132%	2,772,241	+4.140%
2025-09-16	73.8000	74.0650	73.0650	73.3000	-0.218%	2,082,546	+2.960%
2025-09-15	74.1200	74.2050	73.0700	73.4600	-0.231%	1,487,461	+2.736%
2025-09-12	74.6600	75.0300	73.5400	73.6300	-2.114%	1,639,605	+2.499%
2025-09-11	73.4700	75.4200	73.1700	75.2200	+2.802%	1,694,813	+0.332%
2025-09-10	73.4900	73.9100	73.0300	73.1700	-0.381%	1,975,054	+3.143%
2025-09-09	75.1700	75.4550	72.9950	73.4500	-3.100%	3,140,530	+2.750%
2025-09-08	75.8800	76.1000	74.2600	75.8000	-0.355%	2,319,842	-0.435%
2025-09-05	75.0900	76.2800	74.9300	76.0700	+2.825%	2,806,501	-0.789%
2025-09-04	72.9000	74.0100	72.4550	73.9800	+2.281%	1,760,800	+2.014%
2025-09-03	72.1100	72.4900	71.6500	72.3300	-0.069%	1,149,062	+4.341%
2025-09-02	72.1600	72.6100	71.5300	72.3800	-1.376%	2,277,390	+4.269%
2025-08-29	73.6400	73.9550	73.0300	73.3900	-0.218%	1,098,499	+2.834%
2025-08-28	74.7300	74.8500	73.0300	73.5500	-1.328%	1,498,172	+2.610%
2025-08-27	73.9700	74.9000	73.9200	74.5400	+0.377%	2,237,199	+1.248%
2025-08-26	74.4100	75.0300	74.1800	74.2600	-0.322%	2,713,450	+1.629%
2025-08-25	74.9400	75.3050	74.2900	74.5000	-1.429%	1,776,497	+1.302%
2025-08-22	72.7700	76.4050	72.3150	75.5800	+4.508%	2,447,920	-0.146%
2025-08-21	72.3700	72.6300	71.8000	72.3200	-0.959%	1,423,967	+4.356%
2025-08-20	74.0300	74.7150	73.0100	73.0200	-1.960%	2,418,621	+3.355%
2025-08-19	73.6300	75.4100	73.3750	74.4800	+1.958%	1,928,335	+1.329%
2025-08-18	73.5100	73.7500	73.0500	73.0500	-0.639%	1,612,566	+3.313%
2025-08-15	73.6800	74.2100	72.9700	73.5200	-0.068%	2,377,019	+2.652%
2025-08-14	73.5400	73.6900	72.8800	73.5700	-1.434%	2,144,400	+2.583%
2025-08-13	71.5600	74.7350	71.3301	74.6400	+4.817%	2,584,355	+1.112%
2025-08-12	69.4900	71.3900	69.2600	71.2100	+3.353%	3,031,427	+5.982%
2025-08-11	69.5600	69.9400	68.3100	68.9000	-0.563%	2,155,401	+9.536%
2025-08-08	69.2800	69.7000	69.0050	69.2900	-0.087%	1,435,676	+8.919%
2025-08-07	70.0600	70.6100	69.1200	69.3500	+0.029%	2,663,633	+8.825%
2025-08-06	70.1500	70.4200	69.0500	69.3300	-0.901%	2,437,765	+8.856%
2025-08-05	69.3500	70.7500	69.2950	69.9600	+0.720%	2,334,914	+7.876%
2025-08-04	69.1700	69.8000	68.4700	69.4600	+0.915%	3,214,763	+8.652%
2025-08-01	67.8500	69.0400	67.0000	68.8300	+1.027%	4,104,880	+9.647%
2025-07-31	71.6600	72.6900	67.8400	68.1300	+3.651%	5,236,518	+10.774%
2025-07-30	66.5700	66.7100	65.1900	65.7300	-1.380%	4,454,541	+14.818%
2025-07-29	67.5000	67.8600	66.1900	66.6500	-1.259%	3,194,243	+13.233%
2025-07-28	67.6300	68.3600	67.0500	67.5000	-0.369%	1,866,529	+11.807%
2025-07-25	67.9500	68.0350	67.2250	67.7500	+0.475%	1,590,453	+11.395%
2025-07-24	67.8500	67.9000	66.6600	67.4300	-0.634%	3,028,078	+11.923%
2025-07-23	67.5500	68.3400	66.9100	67.8600	+1.724%	3,402,116	+11.214%
2025-07-22	64.3100	66.9000	64.2218	66.7100	+2.426%	2,262,549	+13.131%
2025-07-21	65.9100	66.0000	65.0400	65.1300	-0.656%	1,678,152	+15.876%
2025-07-18	66.3300	66.3300	65.1700	65.5600	-0.486%	1,654,020	+15.116%
2025-07-17	65.1600	66.0400	65.1000	65.8800	+1.385%	1,216,201	+14.557%
2025-07-16	64.5900	65.2900	63.8500	64.9800	+0.838%	1,418,355	+16.143%
2025-07-15	66.7100	67.7000	64.3900	64.4400	-2.230%	2,078,218	+17.117%
2025-07-14	65.6100	66.0700	64.8800	65.9100	+0.091%	1,724,582	+14.505%
2025-07-11	66.5300	66.6200	65.5300	65.8500	-2.444%	1,808,047	+14.609%
2025-07-10	67.0000	68.4900	66.9500	67.5000	+0.912%	1,402,089	+11.807%
2025-07-09	65.9900	67.1100	65.3600	66.8900	+2.044%	1,599,386	+12.827%
2025-07-08	65.3700	66.6350	65.1700	65.5500	+0.383%	2,001,721	+15.133%
2025-07-07	66.1200	66.5500	64.8200	65.3000	-1.627%	1,435,997	+15.574%
2025-07-03	67.1600	67.5800	66.1800	66.3800	-1.338%	1,335,742	+13.694%
2025-07-02	67.3400	67.5000	66.4600	67.2800	+0.268%	2,320,751	+12.173%
2025-07-01	63.8000	68.5400	63.6850	67.1000	+4.257%	3,292,704	+12.474%
2025-06-30	64.4900	64.5200	63.7700	64.3600	+0.296%	1,910,817	+17.262%
2025-06-27	64.0200	64.7400	63.6000	64.1700	+0.675%	2,796,058	+17.609%
2025-06-26	63.7100	63.9400	63.1700	63.7400	+0.870%	2,263,576	+18.403%
2025-06-25	63.6700	63.7800	62.9000	63.1900	-0.925%	1,452,413	+19.433%
2025-06-24	63.4500	63.9500	63.1600	63.7800	+1.319%	2,584,221	+18.329%
2025-06-23	60.7600	63.1050	60.6700	62.9500	+2.876%	3,147,023	+19.889%
2025-06-20	61.2400	61.8600	61.1324	61.1900	+0.476%	5,148,329	+23.337%
2025-06-18	61.1500	61.8700	60.7300	60.9000	-0.360%	2,520,455	+23.924%
2025-06-17	61.7200	62.5650	60.8400	61.1200	-2.192%	2,779,850	+23.478%
2025-06-16	62.6200	62.7000	61.6000	62.4900	+0.986%	1,908,481	+20.771%
2025-06-13	62.4600	63.0900	61.5700	61.8800	-3.055%	1,762,729	+21.962%
2025-06-12	63.6900	64.2600	62.7500	63.8300	-0.047%	1,668,622	+18.236%
2025-06-11	65.9700	66.2800	63.8200	63.8600	-2.220%	1,578,057	+18.180%
2025-06-10	64.2200	65.4700	63.8550	65.3100	+2.495%	2,067,465	+15.557%
2025-06-09	64.0800	64.0800	63.0400	63.7200	+0.839%	1,965,832	+18.440%
2025-06-06	63.8200	64.3600	62.9300	63.1900	-0.205%	1,509,426	+19.433%
2025-06-05	63.4100	63.5900	62.7800	63.3200	-0.063%	1,931,002	+19.188%
2025-06-04	62.8500	63.7450	62.7900	63.3600	+1.246%	1,280,025	+19.113%
2025-06-03	61.6000	62.7500	61.2000	62.5800	+2.038%	1,686,014	+20.598%
2025-06-02	61.7800	61.7800	60.1250	61.3300	-1.746%	2,342,696	+23.056%
2025-05-30	62.9400	62.9400	62.0700	62.4200	-1.623%	3,116,241	+20.907%
2025-05-29	63.2900	63.5600	62.3600	63.4500	+1.374%	1,754,479	+18.944%
2025-05-28	64.1600	64.2300	62.4900	62.5900	-1.418%	1,494,299	+20.578%
2025-05-27	62.5700	63.5700	61.9400	63.4900	+2.751%	2,047,856	+18.869%
2025-05-23	61.3300	62.0300	61.1500	61.7900	-1.420%	1,678,106	+22.140%
2025-05-22	62.6500	63.0500	62.1600	62.6800	-0.524%	2,185,167	+20.405%
2025-05-21	64.9100	65.0100	62.8100	63.0100	-4.385%	2,381,985	+19.775%
2025-05-20	66.5100	66.6600	65.7200	65.9000	-1.244%	1,326,178	+14.522%
2025-05-19	65.9400	66.8900	65.9400	66.7300	-1.375%	1,296,676	+13.098%
2025-05-16	67.2200	67.7100	66.8000	67.6600	+0.655%	1,678,691	+11.543%
2025-05-15	66.4700	67.4300	65.6800	67.2200	+0.870%	1,915,735	+12.273%
2025-05-14	67.7900	67.9800	66.4900	66.6400	-2.101%	2,669,229	+13.250%
2025-05-13	69.5800	69.9200	67.7800	68.0700	-1.576%	2,881,721	+10.871%
2025-05-12	66.5850	69.4600	66.4200	69.1600	+11.369%	5,885,519	+9.124%
2025-05-09	62.0800	62.5800	61.8100	62.1000	+0.632%	2,510,892	+21.530%
2025-05-08	61.1400	62.2500	60.5900	61.7100	+2.135%	2,203,471	+22.298%
2025-05-07	60.6600	60.7600	59.9610	60.4200	-0.231%	2,513,621	+24.909%
2025-05-06	61.1300	61.6800	60.5300	60.5600	-1.943%	1,245,534	+24.620%
2025-05-05	61.8800	62.5000	61.3900	61.7600	-0.819%	2,093,300	+22.199%
2025-05-02	61.0600	62.6800	60.8400	62.2700	+3.267%	2,613,149	+21.198%
2025-05-01	60.5700	61.3000	60.0000	60.3000	-0.511%	1,896,222	+25.158%
2025-04-30	59.9700	60.6700	59.0475	60.6100	+0.248%	3,164,740	+24.517%
2025-04-29	60.1900	61.2600	59.9409	60.4600	-0.033%	2,910,281	+24.826%
2025-04-28	60.5300	61.6700	60.1000	60.4800	+0.099%	2,343,401	+24.785%
2025-04-25	60.0600	60.8300	59.7781	60.4200	+0.199%	2,892,882	+24.909%
2025-04-24	60.0600	60.4400	58.9200	60.3000	+1.652%	3,216,151	+25.158%
2025-04-23	58.9900	65.4600	56.5500	59.3200	-3.435%	5,723,059	+27.225%
2025-04-22	60.6400	61.6500	60.5000	61.4300	+2.298%	4,445,068	+22.855%
2025-04-21	60.6700	61.0700	59.5100	60.0500	-2.485%	3,023,543	+25.679%
2025-04-17	61.2700	62.0300	60.9500	61.5800	+1.150%	1,742,381	+22.556%
2025-04-16	61.8000	62.2950	60.3900	60.8800	-1.600%	2,054,017	+23.965%
2025-04-15	62.3800	63.2100	61.6700	61.8700	-0.865%	2,527,306	+21.982%
2025-04-14	63.0400	63.0400	61.4600	62.4100	+0.759%	1,761,932	+20.926%
2025-04-11	61.3500	62.5425	59.6700	61.9400	+0.389%	2,489,906	+21.844%
2025-04-10	62.1600	62.4600	59.2900	61.7000	-3.246%	2,713,218	+22.318%
2025-04-09	58.0000	64.3850	57.2700	63.7700	+8.582%	4,300,260	+18.347%
2025-04-08	62.0000	62.0000	57.8100	58.7300	-3.658%	2,732,483	+28.503%
2025-04-07	61.2000	64.0350	59.8300	60.9600	-3.115%	3,316,151	+23.802%
2025-04-04	62.1400	64.6900	60.2900	62.9200	-1.917%	4,248,559	+19.946%
2025-04-03	67.8100	67.8500	63.1200	64.1500	-9.724%	4,439,033	+17.646%
2025-04-02	69.1800	71.2300	68.8100	71.0600	+1.747%	1,197,832	+6.206%
2025-04-01	69.5900	69.9900	68.5850	69.8400	+0.431%	1,530,356	+8.061%
2025-03-31	68.3000	69.9500	67.8400	69.5400	+1.267%	1,896,397	+8.527%
2025-03-28	70.8900	70.8900	68.4650	68.6700	-2.540%	1,142,718	+9.902%
2025-03-27	70.7500	70.7710	69.9750	70.4600	+0.071%	1,984,269	+7.110%
2025-03-26	70.3400	71.1700	69.8900	70.4100	+0.028%	1,594,812	+7.186%
2025-03-25	70.5200	71.2300	69.9500	70.3900	-0.551%	2,027,743	+7.217%
2025-03-24	70.3700	71.2300	69.9300	70.7800	+1.695%	2,145,027	+6.626%
2025-03-21	69.4700	69.7300	68.5200	69.6000	-1.150%	5,974,020	+8.434%
2025-03-20	71.0000	71.6700	70.3400	70.4100	-1.676%	2,568,171	+7.186%
2025-03-19	70.6500	71.7500	70.3100	71.6100	+1.316%	2,127,336	+5.390%
2025-03-18	70.8700	71.4200	70.3600	70.6800	-0.577%	1,966,044	+6.777%
2025-03-17	70.4800	71.3500	70.1000	71.0900	+1.109%	2,396,928	+6.161%
2025-03-14	70.1500	70.4200	69.2200	70.3100	+1.589%	2,191,321	+7.339%
2025-03-13	71.1200	71.3800	69.0700	69.2100	-2.699%	1,530,790	+9.045%
2025-03-12	71.4300	72.0300	70.4600	71.1300	-0.364%	1,487,728	+6.102%
2025-03-11	73.6900	74.5100	71.2800	71.3900	-3.410%	1,880,388	+5.715%
2025-03-10	75.0000	76.3600	73.7700	73.9100	-1.715%	1,938,216	+2.111%
2025-03-07	74.0400	75.7200	73.8000	75.2000	+1.416%	2,695,358	+0.359%
2025-03-06	73.4400	74.5600	72.6201	74.1500	+0.775%	1,665,251	+1.780%
2025-03-05	72.9100	75.1600	72.6800	73.5800	+1.490%	1,284,327	+2.569%
2025-03-04	73.0200	74.0900	71.9400	72.5000	-1.948%	2,139,158	+4.097%
2025-03-03	75.6300	76.2100	73.6500	73.9400	-1.649%	1,911,350	+2.069%
2025-02-28	75.0100	75.5900	74.0800	75.1800	+0.629%	1,663,480	+0.386%
2025-02-27	75.5900	76.3600	74.6300	74.7100	-1.736%	1,101,952	+1.017%
2025-02-26	76.2000	76.7050	75.8400	76.0300	-0.079%	1,462,926	-0.737%
2025-02-25	74.6200	76.7100	74.2200	76.0900	+2.755%	1,431,668	-0.815%
2025-02-24	74.8200	75.1950	73.9900	74.0500	-1.042%	1,660,704	+1.918%
2025-02-21	76.2700	76.4400	74.4800	74.8300	-1.901%	1,181,230	+0.855%
2025-02-20	76.3400	76.8100	75.9600	76.2800	-0.496%	942,409	-1.062%
2025-02-19	76.3800	77.4200	75.7500	76.6600	-0.828%	1,338,945	-1.552%
2025-02-18	78.7000	78.7000	77.1400	77.3000	-1.390%	1,018,656	-2.367%
2025-02-14	77.9300	79.1600	77.9300	78.3900	+0.992%	1,234,158	-3.725%

document.getElementById("zlWzqz").onerror = function(){this.style.display='none';}; .dark-mode .gDlv8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDlv8G{ color: #333333; background-color: white; border: 2px solid #333333; }MASMasco Corporationstock NYSE

MAS
Masco Corporation
stock NYSE