5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
-16.18%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-4.69%
Masco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $69.69 | $68.74 (-1.36%) | $69.95 | $68.50 | 313.72 K | |
| 10/08/2026 | $68.47 | $69.50 (1.5%) | $70.05 | $67.75 | 2.75 M | $13.81 B |
| 10/07/2026 | $68.95 | $68.87 (-0.12%) | $69.60 | $67.71 | 2.72 M | $13.69 B |
| 10/06/2026 | $68.46 | $69.93 (2.15%) | $69.96 | $68.38 | 2.08 M | $13.90 B |
| 10/05/2026 | $68.09 | $68.46 (0.54%) | $68.74 | $67.61 | 1.76 M | $13.61 B |
| 10/02/2026 | $69.43 | $68.36 (-1.54%) | $69.60 | $67.91 | 1.36 M | $13.59 B |
| 10/01/2026 | $67.16 | $68.28 (1.67%) | $68.43 | $66.26 | 1.96 M | $13.57 B |
| 09/30/2026 | $68.67 | $67.40 (-1.85%) | $68.79 | $67.38 | 1.70 M | $13.40 B |
| 09/29/2026 | $68.68 | $68.37 (-0.45%) | $69.09 | $67.58 | 1.88 M | $13.59 B |
| 09/28/2026 | $68.00 | $68.36 (0.53%) | $69.07 | $67.66 | 2.71 M | $13.59 B |
| 09/25/2026 | $67.43 | $68.85 (2.11%) | $69.02 | $67.23 | 1.82 M | $13.68 B |
| 09/24/2026 | $67.97 | $67.31 (-0.97%) | $68.66 | $67.03 | 2.30 M | $13.38 B |
| 09/23/2026 | $70.33 | $68.16 (-3.09%) | $70.33 | $68.15 | 2.10 M | $13.55 B |
| 09/22/2026 | $69.11 | $69.96 (1.23%) | $70.26 | $68.41 | 2.46 M | $13.90 B |
| 09/21/2026 | $68.57 | $67.74 (-1.21%) | $68.80 | $67.44 | 1.80 M | $13.46 B |
| 09/18/2026 | $67.64 | $68.06 (0.62%) | $68.17 | $67.42 | 7.23 M | $13.53 B |
| 09/17/2026 | $69.67 | $68.23 (-2.07%) | $70.05 | $67.86 | 2.40 M | $13.56 B |
| 09/16/2026 | $69.58 | $68.28 (-1.87%) | $69.80 | $67.63 | 2.74 M | $13.57 B |
| 09/15/2026 | $69.31 | $68.88 (-0.62%) | $69.32 | $68.15 | 2.12 M | $13.69 B |
| 09/14/2026 | $67.44 | $69.41 (2.92%) | $69.73 | $67.44 | 2.14 M | $13.80 B |
| 09/11/2026 | $68.66 | $68.52 (-0.2%) | $68.76 | $67.55 | 2.65 M | $13.62 B |
| 09/10/2026 | $68.64 | $67.64 (-1.46%) | $68.99 | $67.19 | 3.03 M | $13.44 B |
| 09/09/2026 | $70.32 | $69.38 (-1.34%) | $70.65 | $69.15 | 1.86 M | $13.79 B |
| 09/08/2026 | $71.85 | $70.93 (-1.28%) | $72.27 | $70.91 | 1.93 M | $14.10 B |
| 09/04/2026 | $71.00 | $72.70 (2.39%) | $73.27 | $70.99 | 1.99 M | $14.45 B |
| 09/03/2026 | $71.82 | $71.42 (-0.56%) | $72.35 | $70.10 | 1.56 M | $14.19 B |
| 09/02/2026 | $70.93 | $70.94 (0.01%) | $71.82 | $70.39 | 1.93 M | $14.10 B |
| 09/01/2026 | $71.76 | $70.25 (-2.1%) | $71.86 | $70.04 | 2.43 M | $13.96 B |
| 08/31/2026 | $72.46 | $72.16 (-0.41%) | $72.98 | $72.06 | 1.78 M | $14.34 B |
| 08/28/2026 | $73.23 | $73.25 (0.03%) | $74.02 | $72.42 | 1.31 M | $14.56 B |
| 08/27/2026 | $72.73 | $72.79 (0.08%) | $73.29 | $72.29 | 1.75 M | $14.47 B |
| 08/26/2026 | $73.36 | $73.60 (0.33%) | $73.80 | $72.75 | 2.01 M | $14.63 B |
| 08/25/2026 | $73.96 | $72.92 (-1.41%) | $74.01 | $72.63 | 1.62 M | $14.49 B |
| 08/24/2026 | $73.18 | $73.21 (0.04%) | $74.54 | $72.43 | 1.29 M | $14.55 B |
| 08/21/2026 | $73.56 | $73.29 (-0.37%) | $74.21 | $72.77 | 1.18 M | $14.57 B |
| 08/20/2026 | $73.94 | $73.33 (-0.82%) | $74.47 | $73.14 | 1.33 M | $14.57 B |
| 08/19/2026 | $74.64 | $75.25 (0.82%) | $76.43 | $74.38 | 1.70 M | $14.96 B |
| 08/18/2026 | $73.88 | $73.38 (-0.68%) | $74.40 | $72.60 | 2.03 M | $14.58 B |
| 08/17/2026 | $73.63 | $73.93 (0.41%) | $74.03 | $72.58 | 2.00 M | $14.69 B |
| 08/14/2026 | $74.17 | $74.33 (0.22%) | $74.57 | $73.57 | 1.48 M | $14.77 B |
| 08/13/2026 | $75.76 | $74.58 (-1.56%) | $76.51 | $74.49 | 2.05 M | $14.82 B |
| 08/12/2026 | $76.63 | $74.64 (-2.6%) | $76.69 | $73.83 | 1.97 M | $14.83 B |
| 08/11/2026 | $75.02 | $76.14 (1.49%) | $76.19 | $74.75 | 2.62 M | $15.13 B |
| 08/10/2026 | $76.90 | $74.72 (-2.83%) | $77.63 | $74.54 | 2.71 M | $14.85 B |
| 08/07/2026 | $75.78 | $77.51 (2.28%) | $77.85 | $75.68 | 1.84 M | $15.41 B |
| 08/06/2026 | $77.17 | $75.47 (-2.2%) | $77.57 | $75.07 | 2.94 M | $15.00 B |
| 08/05/2026 | $76.40 | $77.32 (1.2%) | $77.77 | $76.11 | 2.45 M | $15.37 B |
| 08/04/2026 | $75.40 | $77.08 (2.23%) | $77.18 | $74.78 | 2.97 M | $15.32 B |
| 08/03/2026 | $72.55 | $74.73 (3%) | $74.74 | $72.06 | 2.38 M | $14.85 B |
| 07/31/2026 | $72.17 | $71.48 (-0.96%) | $72.28 | $70.94 | 2.96 M | $14.21 B |
| 07/30/2026 | $71.44 | $72.11 (0.94%) | $72.55 | $70.93 | 4.15 M | $14.33 B |
| 07/29/2026 | $75.82 | $72.56 (-4.3%) | $75.97 | $71.38 | 9.25 M | $14.42 B |
| 07/28/2026 | $82.53 | $81.61 (-1.11%) | $83.64 | $81.13 | 6.23 M | $16.22 B |
| 07/27/2026 | $80.21 | $81.16 (1.18%) | $81.92 | $79.92 | 3.13 M | $16.13 B |
| 07/24/2026 | $77.55 | $79.27 (2.22%) | $79.76 | $77.31 | 1.87 M | $16.08 B |
| 07/23/2026 | $76.80 | $77.34 (0.7%) | $78.08 | $76.25 | 1.87 M | $15.69 B |
| 07/22/2026 | $77.76 | $78.01 (0.32%) | $78.49 | $77.04 | 1.69 M | $15.82 B |
| 07/21/2026 | $76.69 | $76.82 (0.17%) | $77.78 | $76.43 | 1.61 M | $15.58 B |
| 07/20/2026 | $78.63 | $77.49 (-1.45%) | $79.00 | $77.24 | 1.80 M | $15.72 B |
| 07/17/2026 | $79.94 | $78.65 (-1.61%) | $82.08 | $78.38 | 2.32 M | $15.95 B |
| 07/16/2026 | $77.78 | $80.14 (3.03%) | $80.42 | $77.58 | 2.06 M | $16.26 B |
| 07/15/2026 | $77.48 | $78.04 (0.72%) | $78.67 | $77.19 | 2.20 M | $15.83 B |
| 07/14/2026 | $75.89 | $77.85 (2.58%) | $78.22 | $75.89 | 2.19 M | $15.79 B |
| 07/13/2026 | $77.60 | $76.18 (-1.83%) | $78.20 | $75.57 | 1.77 M | $15.45 B |
| 07/10/2026 | $77.01 | $77.84 (1.08%) | $78.78 | $76.81 | 1.58 M | $15.79 B |
| 07/09/2026 | $76.08 | $76.64 (0.74%) | $77.33 | $75.89 | 2.15 M | $15.55 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.
