NYSE : MAS
Masco Corporation — Price history
Industrials · Building Products & Equipment · United States
Last price 80.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Masco Corporation (MAS) closed at 80.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 80.9 | 82.17 | 80.02 | 80.64 | 1,859,410 | +0.57% |
| 2026-10-29 | 77.56 | 80.42 | 76.94 | 80.18 | 2,960,130 | +5.43% |
| 2026-10-28 | 80.28 | 81.54 | 75.91 | 76.05 | 3,870,204 | +1.17% |
| 2026-10-27 | 75.17 | 75.428 | 73.94 | 75.17 | 3,757,152 | -0.45% |
| 2026-10-26 | 76.01 | 76.37 | 75.15 | 75.51 | 2,221,535 | -0.66% |
| 2026-10-23 | 77.34 | 78.005 | 75.46 | 76.01 | 2,627,766 | -2.61% |
| 2026-10-22 | 74.32 | 78.11 | 74.13 | 78.05 | 2,765,179 | +4.68% |
| 2026-10-21 | 74.95 | 77.035 | 73.78 | 74.56 | 1,912,519 | -0.13% |
| 2026-10-20 | 73.54 | 75.16 | 72.995 | 74.66 | 2,063,201 | +2.27% |
| 2026-10-19 | 72.77 | 73.15 | 72.105 | 73 | 1,879,517 | +0.18% |
| 2026-10-16 | 72.75 | 74.57 | 72.41 | 72.87 | 2,207,429 | +0.40% |
| 2026-10-15 | 70.58 | 72.75 | 70.14 | 72.58 | 2,783,655 | +4.52% |
| 2026-10-14 | 69.02 | 69.46 | 68.39 | 69.44 | 1,953,922 | -0.43% |
| 2026-10-13 | 69.71 | 70.22 | 69.08 | 69.74 | 1,484,391 | +1.10% |
| 2026-10-12 | 68.83 | 69.6 | 68.62 | 68.98 | 1,308,846 | +0.33% |
| 2026-10-09 | 69.69 | 69.95 | 68.5 | 68.75 | 1,306,223 | -1.08% |
| 2026-10-08 | 68.47 | 70.05 | 67.745 | 69.5 | 2,386,953 | +0.91% |
| 2026-10-07 | 68.95 | 69.595 | 67.71 | 68.87 | 2,604,356 | -1.52% |
| 2026-10-06 | 68.46 | 69.96 | 68.375 | 69.93 | 1,949,517 | +2.15% |
| 2026-10-05 | 68.09 | 68.735 | 67.61 | 68.46 | 1,380,498 | +0.15% |
| 2026-10-02 | 69.43 | 69.595 | 67.905 | 68.36 | 1,319,610 | +0.12% |
| 2026-10-01 | 67.16 | 68.425 | 66.255 | 68.28 | 1,944,272 | +1.31% |
| 2026-09-30 | 68.67 | 68.79 | 67.38 | 67.4 | 1,606,513 | -1.42% |
| 2026-09-29 | 68.68 | 69.09 | 67.585 | 68.37 | 1,868,386 | +0.01% |
| 2026-09-28 | 68 | 69.07 | 67.66 | 68.36 | 2,153,143 | -0.71% |
| 2026-09-25 | 67.43 | 69.015 | 67.23 | 68.85 | 1,813,306 | +2.29% |
| 2026-09-24 | 67.97 | 68.66 | 67.025 | 67.31 | 2,278,834 | -1.25% |
| 2026-09-23 | 70.33 | 70.33 | 68.15 | 68.16 | 2,081,625 | -2.57% |
| 2026-09-22 | 69.11 | 70.26 | 68.405 | 69.96 | 2,449,098 | +3.28% |
| 2026-09-21 | 68.57 | 68.8 | 67.44 | 67.74 | 1,790,589 | -0.47% |
| 2026-09-18 | 67.64 | 68.17 | 67.42 | 68.06 | 7,047,767 | -0.25% |
| 2026-09-17 | 69.67 | 70.05 | 67.86 | 68.23 | 2,361,616 | -0.07% |
| 2026-09-16 | 69.58 | 69.8 | 67.63 | 68.28 | 2,687,655 | -0.87% |
| 2026-09-15 | 69.31 | 69.32 | 68.15 | 68.88 | 2,110,968 | -0.76% |
| 2026-09-14 | 67.44 | 69.73 | 67.44 | 69.41 | 2,138,448 | +1.30% |
| 2026-09-11 | 68.66 | 68.76 | 67.55 | 68.52 | 2,632,661 | +1.30% |
| 2026-09-10 | 68.64 | 68.985 | 67.19 | 67.64 | 3,016,941 | -2.51% |
| 2026-09-09 | 70.32 | 70.65 | 69.15 | 69.38 | 1,863,778 | -2.19% |
| 2026-09-08 | 71.85 | 72.27 | 70.91 | 70.93 | 1,600,172 | -2.43% |
| 2026-09-04 | 71 | 73.27 | 70.99 | 72.7 | 1,991,697 | +1.79% |
| 2026-09-03 | 71.82 | 72.35 | 70.1 | 71.42 | 1,542,390 | +0.68% |
| 2026-09-02 | 70.93 | 71.82 | 70.386 | 70.94 | 1,929,223 | +0.98% |
| 2026-09-01 | 71.76 | 71.86 | 70.04 | 70.25 | 2,376,718 | -2.65% |
| 2026-08-31 | 72.46 | 72.98 | 72.06 | 72.16 | 1,703,401 | -1.49% |
| 2026-08-28 | 73.23 | 74.02 | 72.42 | 73.25 | 1,314,043 | +0.63% |
| 2026-08-27 | 72.73 | 73.29 | 72.29 | 72.79 | 1,670,696 | -1.10% |
| 2026-08-26 | 73.36 | 73.8 | 72.75 | 73.6 | 2,007,082 | +0.93% |
| 2026-08-25 | 73.96 | 74.005 | 72.625 | 72.92 | 1,550,105 | -0.40% |
| 2026-08-24 | 73.18 | 74.54 | 72.43 | 73.21 | 1,245,351 | +0.33% |
| 2026-08-21 | 73.56 | 74.21 | 72.765 | 73.29 | 1,184,499 | -0.05% |
| 2026-08-20 | 73.94 | 74.47 | 73.135 | 73.33 | 1,328,999 | -2.55% |
| 2026-08-19 | 74.64 | 76.43 | 74.38 | 75.25 | 1,701,929 | +2.55% |
| 2026-08-18 | 73.88 | 74.4 | 72.595 | 73.38 | 2,028,087 | -0.74% |
| 2026-08-17 | 73.63 | 74.03 | 72.58 | 73.93 | 2,002,056 | -0.54% |
| 2026-08-14 | 74.17 | 74.57 | 73.57 | 74.33 | 1,484,394 | -0.34% |
| 2026-08-13 | 75.76 | 76.51 | 74.49 | 74.58 | 2,047,286 | -0.08% |
| 2026-08-12 | 76.63 | 76.69 | 73.83 | 74.64 | 1,969,283 | -1.97% |
| 2026-08-11 | 75.02 | 76.19 | 74.75 | 76.14 | 2,619,172 | +1.90% |
| 2026-08-10 | 76.9 | 77.625 | 74.54 | 74.72 | 2,709,545 | -3.60% |
| 2026-08-07 | 75.78 | 77.85 | 75.68 | 77.51 | 1,838,811 | +2.70% |
| 2026-08-06 | 77.17 | 77.57 | 75.065 | 75.47 | 2,944,038 | -2.39% |
| 2026-08-05 | 76.4 | 77.765 | 76.11 | 77.32 | 2,453,574 | +0.31% |
| 2026-08-04 | 75.4 | 77.18 | 74.775 | 77.08 | 2,967,456 | +3.14% |
| 2026-08-03 | 72.55 | 74.74 | 72.055 | 74.73 | 2,381,250 | +4.55% |
| 2026-07-31 | 72.17 | 72.28 | 70.94 | 71.48 | 2,963,911 | -0.87% |
| 2026-07-30 | 71.44 | 72.55 | 70.93 | 72.11 | 4,146,867 | -0.62% |
| 2026-07-29 | 75.815 | 75.97 | 71.38 | 72.56 | 9,254,730 | -11.09% |
| 2026-07-28 | 82.53 | 83.638 | 81.13 | 81.61 | 6,232,571 | +0.55% |
| 2026-07-27 | 80.21 | 81.92 | 79.92 | 81.16 | 3,129,593 | +2.38% |
| 2026-07-24 | 77.55 | 79.76 | 77.31 | 79.27 | 1,867,555 | +2.50% |
| 2026-07-23 | 76.8 | 78.085 | 76.25 | 77.34 | 1,873,318 | -0.86% |
| 2026-07-22 | 77.76 | 78.49 | 77.04 | 78.01 | 1,691,027 | +1.55% |
| 2026-07-21 | 76.69 | 77.775 | 76.43 | 76.82 | 1,611,605 | -0.86% |
| 2026-07-20 | 78.63 | 79 | 77.24 | 77.49 | 1,802,401 | -1.47% |
| 2026-07-17 | 79.94 | 82.08 | 78.38 | 78.65 | 2,317,994 | -1.86% |
| 2026-07-16 | 77.78 | 80.415 | 77.58 | 80.14 | 2,055,181 | +2.69% |
| 2026-07-15 | 77.48 | 78.67 | 77.19 | 78.04 | 2,203,776 | +0.24% |
| 2026-07-14 | 75.89 | 78.22 | 75.89 | 77.85 | 2,194,782 | +2.19% |
| 2026-07-13 | 77.6 | 78.2 | 75.57 | 76.18 | 1,767,397 | -2.13% |
| 2026-07-10 | 77.01 | 78.775 | 76.81 | 77.84 | 1,584,724 | +1.57% |
| 2026-07-09 | 76.08 | 77.335 | 75.89 | 76.64 | 2,154,888 | +1.17% |
| 2026-07-08 | 78.08 | 78.086 | 75.505 | 75.75 | 3,377,996 | -4.52% |
| 2026-07-07 | 80.93 | 81.05 | 78.76 | 79.34 | 1,851,984 | -2.10% |
| 2026-07-06 | 82.77 | 82.77 | 80.67 | 81.04 | 1,833,020 | -2.09% |
| 2026-07-02 | 82.22 | 83.205 | 81.495 | 82.77 | 1,660,123 | +1.38% |
| 2026-07-01 | 81.065 | 82.9 | 80.35 | 81.64 | 2,650,441 | +0.33% |
| 2026-06-30 | 80.79 | 81.82 | 80.09 | 81.37 | 2,657,226 | +1.08% |
| 2026-06-29 | 79.84 | 80.54 | 78.79 | 80.5 | 3,317,544 | +0.66% |
| 2026-06-26 | 79.28 | 80.15 | 78.355 | 79.97 | 3,007,088 | +0.31% |
| 2026-06-25 | 78.5 | 80.8 | 78.36 | 79.72 | 2,098,750 | +2.14% |
| 2026-06-24 | 74.12 | 78.06 | 74.12 | 78.05 | 2,200,864 | +6.61% |
| 2026-06-23 | 73.29 | 76.21 | 73.18 | 73.21 | 2,068,528 | -0.50% |
| 2026-06-22 | 74.2 | 74.889 | 73.34 | 73.58 | 1,865,812 | -1.08% |
| 2026-06-18 | 73.6 | 76.16 | 73.6 | 74.38 | 4,176,380 | +2.42% |
| 2026-06-17 | 74.51 | 75.8 | 72.315 | 72.62 | 2,685,304 | -2.91% |
| 2026-06-16 | 74.8 | 75.83 | 74.43 | 74.8 | 2,039,109 | +0.63% |
| 2026-06-15 | 75.36 | 76.32 | 74.27 | 74.33 | 1,973,371 | +0.41% |
| 2026-06-12 | 74.39 | 74.905 | 73.37 | 74.03 | 1,808,753 | +0.38% |
| 2026-06-11 | 71.63 | 73.99 | 70.87 | 73.75 | 1,973,700 | +4.06% |
| 2026-06-10 | 72.01 | 72.85 | 70.64 | 70.87 | 1,923,746 | -2.05% |
| 2026-06-09 | 69.68 | 72.43 | 69.555 | 72.35 | 2,982,262 | +4.92% |
| 2026-06-08 | 69.2 | 70.02 | 68.74 | 68.96 | 2,262,417 | -0.65% |
| 2026-06-05 | 69.22 | 70.06 | 68.7 | 69.41 | 2,706,501 | -0.72% |
| 2026-06-04 | 70.45 | 70.65 | 69.565 | 69.91 | 1,603,047 | +0.50% |
| 2026-06-03 | 68.52 | 69.92 | 68.305 | 69.56 | 2,050,418 | +0.81% |
| 2026-06-02 | 69.27 | 69.74 | 67.805 | 69 | 2,997,815 | +0.03% |
| 2026-06-01 | 69.37 | 69.81 | 67.83 | 68.98 | 2,362,691 | -1.81% |
| 2026-05-29 | 70.43 | 71.54 | 70.11 | 70.25 | 2,860,909 | -0.62% |
| 2026-05-28 | 69.12 | 71.095 | 68.7 | 70.69 | 2,478,471 | +1.25% |
| 2026-05-27 | 69.98 | 71.32 | 69.37 | 69.82 | 2,019,380 | +1.34% |
| 2026-05-26 | 67.51 | 69.015 | 67.365 | 68.9 | 2,093,580 | +2.44% |
| 2026-05-22 | 66.91 | 67.65 | 66.24 | 67.26 | 2,337,703 | +0.64% |
| 2026-05-21 | 65.62 | 67.55 | 64.935 | 67.15 | 2,322,613 | +0.70% |
| 2026-05-20 | 64.23 | 67.1 | 63.965 | 66.68 | 2,197,468 | +3.43% |
| 2026-05-19 | 64.97 | 65.08 | 63.25 | 64.47 | 3,046,504 | -1.62% |
| 2026-05-18 | 65.55 | 66.53 | 65.33 | 65.53 | 1,869,378 | +0.60% |
| 2026-05-15 | 67.29 | 67.68 | 64.955 | 65.14 | 3,435,743 | -4.57% |
| 2026-05-14 | 68.34 | 68.82 | 67.55 | 68.26 | 3,006,741 | +1.16% |
| 2026-05-13 | 68.98 | 70.225 | 66.56 | 67.48 | 5,098,890 | -3.32% |
| 2026-05-12 | 70.9 | 71.525 | 69.14 | 69.8 | 3,184,961 | -1.12% |