5 DAY PERFORMANCE
-12.25%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
+0.11%
Masco Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $66.91 | $67.26 (0.52%) | $67.65 | $66.24 | 2.34 M | $13.64 B |
| 05/21/2026 | $65.62 | $67.15 (2.33%) | $67.55 | $64.94 | 2.32 M | $13.62 B |
| 05/20/2026 | $64.23 | $66.68 (3.81%) | $67.10 | $63.97 | 2.20 M | $13.53 B |
| 05/19/2026 | $64.97 | $64.47 (-0.77%) | $65.08 | $63.25 | 3.05 M | $13.08 B |
| 05/18/2026 | $65.55 | $65.53 (-0.03%) | $66.53 | $65.33 | 1.87 M | $13.29 B |
| 05/15/2026 | $67.29 | $65.14 (-3.2%) | $67.68 | $64.96 | 3.44 M | $13.21 B |
| 05/14/2026 | $68.34 | $68.26 (-0.12%) | $68.82 | $67.55 | 3.01 M | $13.85 B |
| 05/13/2026 | $68.98 | $67.48 (-2.17%) | $70.22 | $66.56 | 5.10 M | $13.69 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 | $13.51 B |
| 04/16/2026 | $63.60 | $63.73 (0.2%) | $64.39 | $63.25 | 2.83 M | $12.93 B |
| 04/15/2026 | $64.72 | $63.17 (-2.39%) | $65.04 | $62.82 | 3.25 M | $12.81 B |
| 04/14/2026 | $64.26 | $64.91 (1.01%) | $65.45 | $63.78 | 2.96 M | $13.17 B |
| 04/13/2026 | $63.20 | $64.31 (1.76%) | $64.37 | $62.03 | 2.81 M | $13.05 B |
| 04/10/2026 | $63.61 | $62.97 (-1.01%) | $63.77 | $62.66 | 1.77 M | $12.77 B |
| 04/09/2026 | $61.60 | $63.42 (2.95%) | $63.89 | $61.56 | 2.73 M | $12.87 B |
| 04/08/2026 | $61.79 | $62.23 (0.71%) | $63.04 | $61.54 | 2.95 M | $12.62 B |
| 04/07/2026 | $59.11 | $59.10 (-0.02%) | $59.72 | $58.77 | 2.60 M | $11.99 B |
| 04/06/2026 | $58.87 | $59.69 (1.39%) | $59.78 | $58.52 | 1.45 M | $12.11 B |
| 04/02/2026 | $59.04 | $59.12 (0.14%) | $61.07 | $58.41 | 2.06 M | $11.99 B |
| 04/01/2026 | $60.62 | $60.69 (0.12%) | $61.31 | $60.01 | 2.10 M | $12.31 B |
| 03/31/2026 | $59.77 | $60.37 (1%) | $61.39 | $58.83 | 2.38 M | $12.25 B |
| 03/30/2026 | $60.13 | $58.60 (-2.54%) | $60.13 | $58.45 | 2.41 M | $11.89 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.
