5 DAY PERFORMANCE
-10.45%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
-15.68%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-5.63%
Masco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $68.98 | $67.48 (-2.17%) | $70.23 | $66.56 | 4.17 M | $13.56 B |
| 05/12/2026 | $70.90 | $69.80 (-1.55%) | $71.53 | $69.14 | 3.19 M | $14.16 B |
| 05/11/2026 | $71.60 | $70.59 (-1.41%) | $71.60 | $70.39 | 2.58 M | $14.32 B |
| 05/08/2026 | $72.22 | $71.74 (-0.66%) | $72.69 | $71.07 | 2.78 M | $14.55 B |
| 05/07/2026 | $73.28 | $71.93 (-1.84%) | $74.35 | $71.59 | 3.46 M | $14.59 B |
| 05/06/2026 | $71.83 | $71.95 (0.17%) | $72.95 | $71.47 | 2.80 M | $14.60 B |
| 05/05/2026 | $68.95 | $70.42 (2.13%) | $70.76 | $68.95 | 2.36 M | $14.29 B |
| 05/04/2026 | $70.60 | $68.49 (-2.99%) | $70.93 | $68.42 | 2.27 M | $13.89 B |
| 05/01/2026 | $72.21 | $71.24 (-1.34%) | $72.81 | $71.14 | 1.99 M | $14.45 B |
| 04/30/2026 | $71.23 | $71.82 (0.83%) | $72.39 | $70.80 | 2.89 M | $14.57 B |
| 04/29/2026 | $73.97 | $71.26 (-3.66%) | $74.21 | $71.09 | 2.61 M | $14.46 B |
| 04/28/2026 | $74.52 | $74.34 (-0.24%) | $75.00 | $73.29 | 3.45 M | $15.08 B |
| 04/27/2026 | $74.49 | $74.24 (-0.34%) | $75.44 | $74.01 | 2.89 M | $15.06 B |
| 04/24/2026 | $75.22 | $74.18 (-1.38%) | $75.55 | $73.46 | 4.08 M | $15.05 B |
| 04/23/2026 | $74.86 | $75.40 (0.72%) | $76.06 | $74.35 | 6.18 M | $15.30 B |
| 04/22/2026 | $74.17 | $73.96 (-0.28%) | $76.10 | $72.93 | 8.46 M | $15.00 B |
| 04/21/2026 | $66.32 | $66.76 (0.66%) | $67.71 | $65.51 | 6.21 M | $13.54 B |
| 04/20/2026 | $65.64 | $66.68 (1.58%) | $66.74 | $65.03 | 3.91 M | $13.53 B |
| 04/17/2026 | $65.06 | $66.58 (2.34%) | $67.84 | $64.86 | 3.07 M | $13.78 B |
| 04/16/2026 | $63.60 | $63.73 (0.2%) | $64.39 | $63.25 | 2.83 M | $13.19 B |
| 04/15/2026 | $64.72 | $63.17 (-2.39%) | $65.04 | $62.82 | 3.25 M | $13.08 B |
| 04/14/2026 | $64.26 | $64.91 (1.01%) | $65.45 | $63.78 | 2.96 M | $13.44 B |
| 04/13/2026 | $63.20 | $64.31 (1.76%) | $64.37 | $62.03 | 2.81 M | $13.31 B |
| 04/10/2026 | $63.61 | $62.97 (-1.01%) | $63.77 | $62.66 | 1.77 M | $13.03 B |
| 04/09/2026 | $61.60 | $63.42 (2.95%) | $63.89 | $61.56 | 2.73 M | $13.13 B |
| 04/08/2026 | $61.79 | $62.23 (0.71%) | $63.04 | $61.54 | 2.95 M | $12.88 B |
| 04/07/2026 | $59.11 | $59.10 (-0.02%) | $59.72 | $58.77 | 2.60 M | $12.23 B |
| 04/06/2026 | $58.87 | $59.69 (1.39%) | $59.78 | $58.52 | 1.45 M | $12.36 B |
| 04/02/2026 | $59.04 | $59.12 (0.14%) | $61.07 | $58.41 | 2.06 M | $12.24 B |
| 04/01/2026 | $60.62 | $60.69 (0.12%) | $61.31 | $60.01 | 2.10 M | $12.56 B |
| 03/31/2026 | $59.77 | $60.37 (1%) | $61.39 | $58.83 | 2.38 M | $12.50 B |
| 03/30/2026 | $60.13 | $58.60 (-2.54%) | $60.13 | $58.45 | 2.41 M | $12.13 B |
| 03/27/2026 | $59.91 | $59.50 (-0.68%) | $60.66 | $59.38 | 2.04 M | $12.32 B |
| 03/26/2026 | $60.66 | $60.19 (-0.77%) | $61.64 | $59.95 | 1.65 M | $12.46 B |
| 03/25/2026 | $61.29 | $61.52 (0.38%) | $61.68 | $59.96 | 2.01 M | $12.73 B |
| 03/24/2026 | $59.23 | $60.37 (1.92%) | $60.96 | $58.91 | 2.40 M | $12.50 B |
| 03/23/2026 | $60.10 | $60.11 (0.02%) | $61.34 | $59.71 | 2.69 M | $12.44 B |
| 03/20/2026 | $59.75 | $58.84 (-1.52%) | $60.04 | $58.16 | 7.57 M | $12.18 B |
| 03/19/2026 | $59.22 | $59.72 (0.84%) | $59.83 | $58.45 | 2.93 M | $12.36 B |
| 03/18/2026 | $61.20 | $59.92 (-2.09%) | $62.16 | $59.73 | 2.46 M | $12.40 B |
| 03/17/2026 | $62.54 | $61.75 (-1.26%) | $62.90 | $61.34 | 2.06 M | $12.78 B |
| 03/16/2026 | $61.95 | $62.10 (0.24%) | $62.70 | $61.75 | 2.32 M | $12.85 B |
| 03/13/2026 | $61.29 | $61.52 (0.38%) | $62.09 | $61.01 | 2.19 M | $12.73 B |
| 03/12/2026 | $61.87 | $60.66 (-1.96%) | $62.41 | $60.51 | 2.39 M | $12.56 B |
| 03/11/2026 | $63.18 | $62.49 (-1.09%) | $63.82 | $62.23 | 1.60 M | $12.94 B |
| 03/10/2026 | $63.86 | $63.47 (-0.61%) | $65.14 | $63.09 | 2.20 M | $13.14 B |
| 03/09/2026 | $62.25 | $64.24 (3.2%) | $64.27 | $61.30 | 3.11 M | $13.30 B |
| 03/06/2026 | $63.36 | $63.66 (0.47%) | $64.00 | $62.26 | 2.38 M | $13.18 B |
| 03/05/2026 | $67.59 | $65.30 (-3.39%) | $68.52 | $64.97 | 3.26 M | $13.52 B |
| 03/04/2026 | $68.22 | $68.44 (0.32%) | $68.63 | $67.20 | 1.85 M | $14.17 B |
| 03/03/2026 | $67.81 | $68.03 (0.32%) | $68.89 | $66.92 | 2.59 M | $14.08 B |
| 03/02/2026 | $72.23 | $69.80 (-3.36%) | $72.23 | $69.32 | 2.16 M | $14.45 B |
| 02/27/2026 | $71.47 | $71.62 (0.21%) | $72.29 | $70.83 | 2.26 M | $14.83 B |
| 02/26/2026 | $72.46 | $72.40 (-0.08%) | $72.77 | $70.92 | 2.30 M | $14.99 B |
| 02/25/2026 | $73.76 | $71.86 (-2.58%) | $73.99 | $70.85 | 2.06 M | $14.88 B |
| 02/24/2026 | $74.18 | $73.88 (-0.4%) | $75.40 | $73.78 | 2.33 M | $15.29 B |
| 02/23/2026 | $75.15 | $73.82 (-1.77%) | $75.44 | $73.43 | 2.11 M | $15.28 B |
| 02/20/2026 | $74.97 | $75.15 (0.24%) | $76.83 | $74.24 | 3.09 M | $15.56 B |
| 02/19/2026 | $76.30 | $75.07 (-1.61%) | $76.92 | $75.00 | 2.57 M | $15.54 B |
| 02/18/2026 | $76.43 | $76.72 (0.38%) | $77.85 | $75.89 | 2.85 M | $15.88 B |
| 02/17/2026 | $76.25 | $76.17 (-0.1%) | $76.85 | $75.03 | 2.07 M | $15.77 B |
| 02/13/2026 | $75.72 | $76.19 (0.62%) | $76.63 | $74.97 | 2.65 M | $15.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
