5 DAY PERFORMANCE
-14.63%
1 MONTH PERFORMANCE
-18.96%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
-13.05%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
-15.00%
Masco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $78.08 | $75.75 (-2.98%) | $78.09 | $75.51 | 3.38 M | $15.37 B |
| 07/07/2026 | $80.93 | $79.34 (-1.96%) | $81.05 | $78.76 | 1.85 M | $16.09 B |
| 07/06/2026 | $82.77 | $81.04 (-2.09%) | $82.77 | $80.67 | 1.83 M | $16.44 B |
| 07/02/2026 | $82.22 | $82.77 (0.67%) | $83.21 | $81.50 | 1.66 M | $16.79 B |
| 07/01/2026 | $81.07 | $81.64 (0.7%) | $82.90 | $80.35 | 2.65 M | $16.56 B |
| 06/30/2026 | $80.79 | $81.37 (0.72%) | $81.82 | $80.09 | 2.66 M | $16.51 B |
| 06/29/2026 | $79.84 | $80.50 (0.83%) | $80.54 | $78.79 | 3.32 M | $16.33 B |
| 06/26/2026 | $79.28 | $79.97 (0.87%) | $80.15 | $78.36 | 3.01 M | $16.22 B |
| 06/25/2026 | $78.50 | $79.72 (1.55%) | $80.80 | $78.36 | 2.10 M | $16.17 B |
| 06/24/2026 | $74.12 | $78.05 (5.3%) | $78.06 | $74.12 | 2.20 M | $15.83 B |
| 06/23/2026 | $73.29 | $73.21 (-0.11%) | $76.21 | $73.18 | 2.07 M | $14.85 B |
| 06/22/2026 | $74.20 | $73.58 (-0.84%) | $74.89 | $73.34 | 1.87 M | $14.93 B |
| 06/18/2026 | $73.60 | $74.38 (1.06%) | $76.16 | $73.60 | 4.18 M | $15.09 B |
| 06/17/2026 | $74.51 | $72.62 (-2.54%) | $75.80 | $72.32 | 2.69 M | $14.73 B |
| 06/16/2026 | $74.80 | $74.80 (0%) | $75.83 | $74.43 | 2.04 M | $15.17 B |
| 06/15/2026 | $75.36 | $74.33 (-1.37%) | $76.32 | $74.27 | 1.97 M | $15.08 B |
| 06/12/2026 | $74.39 | $74.03 (-0.48%) | $74.91 | $73.37 | 1.81 M | $15.02 B |
| 06/11/2026 | $71.63 | $73.75 (2.96%) | $73.99 | $70.87 | 1.97 M | $14.96 B |
| 06/10/2026 | $72.01 | $70.87 (-1.58%) | $72.85 | $70.64 | 1.92 M | $14.38 B |
| 06/09/2026 | $69.68 | $72.35 (3.83%) | $72.43 | $69.56 | 2.98 M | $14.68 B |
| 06/08/2026 | $69.20 | $68.96 (-0.35%) | $70.02 | $68.74 | 2.26 M | $13.99 B |
| 06/05/2026 | $69.22 | $69.41 (0.27%) | $70.06 | $68.70 | 2.71 M | $14.08 B |
| 06/04/2026 | $70.45 | $69.91 (-0.77%) | $70.65 | $69.57 | 1.60 M | $14.18 B |
| 06/03/2026 | $68.52 | $69.56 (1.52%) | $69.92 | $68.31 | 2.05 M | $14.11 B |
| 06/02/2026 | $69.27 | $69.00 (-0.39%) | $69.74 | $67.81 | 3.00 M | $14.00 B |
| 06/01/2026 | $69.37 | $68.98 (-0.56%) | $69.81 | $67.83 | 2.36 M | $13.99 B |
| 05/29/2026 | $70.43 | $70.25 (-0.26%) | $71.54 | $70.11 | 2.86 M | $14.25 B |
| 05/28/2026 | $69.12 | $70.69 (2.27%) | $71.10 | $68.70 | 2.48 M | $14.34 B |
| 05/27/2026 | $69.98 | $69.82 (-0.23%) | $71.32 | $69.37 | 2.02 M | $14.16 B |
| 05/26/2026 | $67.51 | $68.90 (2.06%) | $69.02 | $67.36 | 2.09 M | $13.98 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.
