5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-4.72%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
-3.26%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $71.43 | $71.13 (-0.42%) | $72.03 | $70.46 | 1.52 M | $15.04 B |
| 03/11/2025 | $73.69 | $71.39 (-3.12%) | $74.51 | $71.28 | 2.11 M | $15.17 B |
| 03/10/2025 | $75.00 | $73.91 (-1.45%) | $76.36 | $73.77 | 1.98 M | $15.71 B |
| 03/07/2025 | $74.04 | $75.20 (1.57%) | $75.72 | $73.80 | 2.93 M | $15.98 B |
| 03/06/2025 | $73.44 | $74.15 (0.97%) | $74.56 | $72.62 | 1.88 M | $15.76 B |
| 03/05/2025 | $72.91 | $73.58 (0.92%) | $75.16 | $72.68 | 1.36 M | $15.64 B |
| 03/04/2025 | $73.02 | $72.50 (-0.71%) | $74.09 | $71.94 | 2.26 M | $15.41 B |
| 03/03/2025 | $75.63 | $73.94 (-2.23%) | $76.21 | $73.65 | 1.98 M | $15.71 B |
| 02/28/2025 | $75.01 | $75.18 (0.23%) | $75.59 | $74.08 | 1.81 M | $15.98 B |
| 02/27/2025 | $75.59 | $74.71 (-1.16%) | $76.36 | $74.63 | 1.16 M | $15.88 B |
| 02/26/2025 | $76.20 | $76.03 (-0.22%) | $76.71 | $75.84 | 1.51 M | $16.16 B |
| 02/25/2025 | $74.62 | $76.09 (1.97%) | $76.71 | $74.22 | 1.50 M | $16.17 B |
| 02/24/2025 | $74.82 | $74.05 (-1.03%) | $75.19 | $73.99 | 1.69 M | $15.74 B |
| 02/21/2025 | $76.27 | $74.83 (-1.89%) | $76.44 | $74.48 | 1.20 M | $15.90 B |
| 02/20/2025 | $76.34 | $76.28 (-0.08%) | $76.81 | $75.96 | 997,700 | $16.21 B |
| 02/19/2025 | $76.38 | $76.66 (0.37%) | $77.42 | $75.75 | 1.45 M | $16.29 B |
| 02/18/2025 | $78.70 | $77.30 (-1.78%) | $78.70 | $77.14 | 1.07 M | $16.43 B |
| 02/14/2025 | $77.93 | $78.39 (0.59%) | $79.16 | $77.93 | 1.29 M | $16.66 B |
| 02/13/2025 | $77.35 | $77.62 (0.35%) | $77.75 | $76.77 | 1.43 M | $16.49 B |
| 02/12/2025 | $75.63 | $76.72 (1.44%) | $77.07 | $75.53 | 2.03 M | $16.30 B |
| 02/11/2025 | $78.04 | $78.65 (0.78%) | $78.94 | $77.17 | 2.38 M | $16.71 B |
| 02/10/2025 | $77.84 | $77.58 (-0.33%) | $78.49 | $77.27 | 2.73 M | $16.68 B |
| 02/07/2025 | $77.22 | $77.25 (0.04%) | $77.72 | $76.46 | 1.83 M | $16.61 B |
| 02/06/2025 | $78.11 | $77.45 (-0.84%) | $78.42 | $77.36 | 1.68 M | $16.71 B |
| 02/05/2025 | $78.06 | $77.77 (-0.37%) | $78.06 | $76.80 | 1.61 M | $16.78 B |
| 02/04/2025 | $77.40 | $77.29 (-0.14%) | $78.34 | $77.20 | 1.39 M | $16.68 B |
| 02/03/2025 | $77.61 | $77.64 (0.04%) | $78.38 | $76.05 | 1.80 M | $16.75 B |
| 01/31/2025 | $80.57 | $79.28 (-1.6%) | $80.71 | $79.21 | 1.33 M | $17.10 B |
| 01/30/2025 | $80.20 | $81.10 (1.12%) | $81.45 | $79.84 | 1.15 M | $17.50 B |
| 01/29/2025 | $80.47 | $79.69 (-0.97%) | $81.11 | $79.58 | 1.28 M | $17.19 B |
| 01/28/2025 | $81.51 | $80.40 (-1.36%) | $81.78 | $80.08 | 1.49 M | $17.35 B |
| 01/27/2025 | $79.56 | $81.85 (2.88%) | $82.18 | $79.39 | 1.37 M | $17.66 B |
| 01/24/2025 | $79.43 | $79.25 (-0.23%) | $80.13 | $79.05 | 1.21 M | $17.10 B |
| 01/23/2025 | $78.92 | $79.44 (0.66%) | $79.53 | $78.55 | 1.45 M | $17.14 B |
| 01/22/2025 | $78.27 | $78.59 (0.41%) | $78.69 | $77.95 | 1.18 M | $16.96 B |
| 01/21/2025 | $78.88 | $78.67 (-0.27%) | $79.76 | $78.18 | 1.38 M | $16.97 B |
| 01/17/2025 | $78.21 | $78.20 (-0.01%) | $78.61 | $77.72 | 1.66 M | $16.87 B |
| 01/16/2025 | $76.62 | $77.55 (1.21%) | $77.61 | $76.09 | 1.44 M | $16.73 B |
| 01/15/2025 | $78.02 | $77.09 (-1.19%) | $78.50 | $76.84 | 1.71 M | $16.63 B |
| 01/14/2025 | $74.31 | $75.86 (2.09%) | $75.88 | $74.00 | 1.65 M | $16.37 B |
| 01/13/2025 | $71.95 | $73.56 (2.24%) | $73.59 | $71.81 | 1.13 M | $15.87 B |
| 01/10/2025 | $72.61 | $72.13 (-0.66%) | $72.61 | $71.61 | 1.63 M | $15.56 B |
| 01/08/2025 | $71.65 | $72.48 (1.16%) | $72.50 | $71.02 | 1.08 M | $15.64 B |
| 01/07/2025 | $72.88 | $71.70 (-1.62%) | $73.49 | $71.42 | 1.28 M | $15.47 B |
| 01/06/2025 | $72.35 | $73.10 (1.04%) | $73.84 | $72.35 | 1.34 M | $15.77 B |
| 01/03/2025 | $71.87 | $72.20 (0.46%) | $72.37 | $71.32 | 838,600 | $15.58 B |
| 01/02/2025 | $73.00 | $71.62 (-1.89%) | $73.49 | $71.43 | 893,728 | $15.45 B |
| 12/31/2024 | $72.91 | $72.57 (-0.47%) | $73.02 | $72.25 | 710,545 | $15.66 B |
| 12/30/2024 | $72.96 | $72.52 (-0.6%) | $72.96 | $71.76 | 821,810 | $15.65 B |
| 12/27/2024 | $73.39 | $73.22 (-0.23%) | $74.11 | $72.72 | 747,800 | $15.80 B |
| 12/26/2024 | $73.50 | $73.81 (0.42%) | $73.98 | $73.10 | 688,400 | $15.92 B |
| 12/24/2024 | $73.74 | $74.13 (0.53%) | $74.13 | $73.37 | 300,430 | $15.99 B |
| 12/23/2024 | $73.91 | $73.88 (-0.04%) | $74.43 | $73.65 | 1.23 M | $15.94 B |
| 12/20/2024 | $72.64 | $74.39 (2.41%) | $74.56 | $72.61 | 4.41 M | $16.05 B |
| 12/19/2024 | $73.39 | $72.69 (-0.95%) | $74.39 | $72.63 | 1.71 M | $15.68 B |
| 12/18/2024 | $76.59 | $73.96 (-3.43%) | $77.21 | $73.91 | 1.66 M | $15.96 B |
| 12/17/2024 | $77.00 | $76.58 (-0.55%) | $78.04 | $76.28 | 1.40 M | $16.52 B |
| 12/16/2024 | $78.03 | $77.78 (-0.32%) | $78.86 | $77.72 | 1.08 M | $16.78 B |
| 12/13/2024 | $78.79 | $78.76 (-0.04%) | $79.37 | $78.36 | 834,710 | $16.99 B |
| 12/12/2024 | $79.23 | $79.23 (0%) | $79.62 | $78.64 | 1.07 M | $17.09 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.
