5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+1.93%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
-16.58%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $67.23 | $66.48 (-1.12%) | $67.75 | $66.07 | 2.44 M | $13.96 B |
| 01/27/2026 | $68.06 | $67.17 (-1.31%) | $68.37 | $67.06 | 1.63 M | $14.11 B |
| 01/26/2026 | $68.57 | $68.59 (0.03%) | $68.83 | $67.77 | 1.83 M | $14.40 B |
| 01/23/2026 | $69.85 | $68.73 (-1.6%) | $69.94 | $68.38 | 1.59 M | $14.43 B |
| 01/22/2026 | $70.57 | $69.90 (-0.95%) | $70.96 | $69.31 | 2.05 M | $14.68 B |
| 01/21/2026 | $68.68 | $70.18 (2.18%) | $71.06 | $68.53 | 2.25 M | $14.74 B |
| 01/20/2026 | $69.24 | $68.16 (-1.56%) | $70.14 | $68.14 | 2.56 M | $14.31 B |
| 01/16/2026 | $71.11 | $70.47 (-0.9%) | $71.58 | $70.45 | 3.35 M | $14.80 B |
| 01/15/2026 | $70.57 | $71.21 (0.91%) | $71.40 | $70.09 | 1.62 M | $14.95 B |
| 01/14/2026 | $69.73 | $70.07 (0.49%) | $71.18 | $69.09 | 1.80 M | $14.71 B |
| 01/13/2026 | $69.63 | $69.85 (0.32%) | $70.22 | $69.21 | 1.75 M | $14.67 B |
| 01/12/2026 | $68.94 | $69.55 (0.88%) | $69.90 | $68.52 | 1.98 M | $14.61 B |
| 01/09/2026 | $67.97 | $69.32 (1.99%) | $69.51 | $66.62 | 3.01 M | $14.56 B |
| 01/08/2026 | $63.74 | $67.22 (5.46%) | $68.08 | $63.71 | 3.21 M | $14.12 B |
| 01/07/2026 | $66.37 | $64.30 (-3.12%) | $66.37 | $63.70 | 2.69 M | $13.50 B |
| 01/06/2026 | $63.14 | $66.03 (4.58%) | $66.24 | $63.11 | 2.51 M | $13.87 B |
| 01/05/2026 | $63.96 | $63.79 (-0.27%) | $65.65 | $63.72 | 2.35 M | $13.40 B |
| 01/02/2026 | $63.66 | $64.47 (1.27%) | $64.88 | $63.00 | 1.36 M | $13.54 B |
| 12/31/2025 | $63.89 | $63.46 (-0.67%) | $64.13 | $63.35 | 968.25 K | $13.33 B |
| 12/30/2025 | $64.28 | $64.20 (-0.12%) | $65.00 | $64.18 | 1.02 M | $13.48 B |
| 12/29/2025 | $64.97 | $64.60 (-0.57%) | $65.03 | $63.96 | 1.85 M | $13.57 B |
| 12/26/2025 | $64.55 | $64.74 (0.29%) | $65.08 | $64.38 | 1.01 M | $13.60 B |
| 12/24/2025 | $64.23 | $64.75 (0.81%) | $65.06 | $64.01 | 1.07 M | $13.60 B |
| 12/23/2025 | $64.31 | $64.07 (-0.37%) | $64.63 | $63.16 | 1.81 M | $13.45 B |
| 12/22/2025 | $64.32 | $64.26 (-0.09%) | $64.63 | $63.61 | 2.73 M | $13.49 B |
| 12/19/2025 | $64.69 | $64.12 (-0.88%) | $65.16 | $63.89 | 5.39 M | $13.47 B |
| 12/18/2025 | $65.86 | $65.11 (-1.14%) | $66.22 | $64.89 | 2.47 M | $13.67 B |
| 12/17/2025 | $64.13 | $65.11 (1.53%) | $65.65 | $64.00 | 2.70 M | $13.67 B |
| 12/16/2025 | $64.89 | $64.77 (-0.18%) | $65.35 | $64.20 | 2.41 M | $13.60 B |
| 12/15/2025 | $64.97 | $64.92 (-0.08%) | $65.00 | $62.74 | 2.99 M | $13.63 B |
| 12/12/2025 | $64.73 | $63.94 (-1.22%) | $65.17 | $63.67 | 1.74 M | $13.43 B |
| 12/11/2025 | $63.77 | $64.69 (1.44%) | $65.00 | $63.77 | 2.71 M | $13.58 B |
| 12/10/2025 | $61.56 | $63.44 (3.05%) | $63.79 | $61.36 | 3.00 M | $13.32 B |
| 12/09/2025 | $62.04 | $61.11 (-1.5%) | $62.76 | $61.02 | 2.50 M | $12.83 B |
| 12/08/2025 | $62.26 | $62.46 (0.32%) | $62.54 | $61.64 | 2.97 M | $13.12 B |
| 12/05/2025 | $63.70 | $63.20 (-0.78%) | $65.07 | $62.64 | 4.28 M | $13.27 B |
| 12/04/2025 | $64.73 | $64.40 (-0.51%) | $65.44 | $64.22 | 2.78 M | $13.52 B |
| 12/03/2025 | $64.39 | $64.62 (0.36%) | $65.38 | $64.13 | 1.64 M | $13.57 B |
| 12/02/2025 | $64.72 | $64.27 (-0.7%) | $64.74 | $63.67 | 2.65 M | $13.50 B |
| 12/01/2025 | $63.99 | $64.77 (1.22%) | $65.43 | $63.51 | 1.87 M | $13.60 B |
| 11/28/2025 | $64.75 | $64.87 (0.19%) | $65.06 | $64.16 | 829.54 K | $13.62 B |
| 11/26/2025 | $62.97 | $64.42 (2.3%) | $64.89 | $62.88 | 2.88 M | $13.53 B |
| 11/25/2025 | $62.49 | $63.34 (1.36%) | $63.71 | $61.95 | 4.16 M | $13.30 B |
| 11/24/2025 | $62.04 | $61.74 (-0.48%) | $62.67 | $61.71 | 3.31 M | $12.97 B |
| 11/21/2025 | $60.59 | $62.24 (2.72%) | $63.29 | $60.40 | 3.10 M | $13.07 B |
| 11/20/2025 | $59.95 | $60.10 (0.25%) | $60.62 | $59.60 | 2.82 M | $12.62 B |
| 11/19/2025 | $59.29 | $59.44 (0.25%) | $59.90 | $58.71 | 2.52 M | $12.48 B |
| 11/18/2025 | $58.99 | $59.09 (0.17%) | $59.60 | $58.29 | 2.66 M | $12.41 B |
| 11/17/2025 | $60.67 | $59.36 (-2.16%) | $60.87 | $59.23 | 2.47 M | $12.47 B |
| 11/14/2025 | $61.52 | $60.75 (-1.25%) | $62.05 | $60.64 | 2.37 M | $12.76 B |
| 11/13/2025 | $62.19 | $61.80 (-0.63%) | $63.05 | $61.60 | 1.74 M | $12.98 B |
| 11/12/2025 | $62.00 | $62.52 (0.84%) | $62.74 | $61.85 | 1.67 M | $13.13 B |
| 11/11/2025 | $62.00 | $61.93 (-0.11%) | $62.23 | $61.42 | 1.79 M | $13.01 B |
| 11/10/2025 | $62.08 | $61.47 (-0.98%) | $62.25 | $61.01 | 2.32 M | $12.91 B |
| 11/07/2025 | $61.59 | $61.99 (0.65%) | $62.48 | $61.40 | 3.02 M | $13.02 B |
| 11/06/2025 | $63.45 | $62.10 (-2.13%) | $63.73 | $62.02 | 2.84 M | $13.04 B |
| 11/05/2025 | $62.14 | $63.41 (2.04%) | $64.47 | $61.51 | 4.51 M | $13.32 B |
| 11/04/2025 | $62.82 | $63.00 (0.29%) | $63.70 | $62.52 | 2.80 M | $13.23 B |
| 11/03/2025 | $64.34 | $63.70 (-0.99%) | $64.60 | $63.08 | 3.49 M | $13.38 B |
| 10/31/2025 | $64.56 | $64.76 (0.31%) | $65.18 | $64.31 | 2.54 M | $13.60 B |
| 10/30/2025 | $65.01 | $64.99 (-0.03%) | $66.58 | $64.69 | 3.03 M | $13.65 B |
| 10/29/2025 | $64.50 | $65.22 (1.12%) | $68.00 | $63.98 | 4.48 M | $13.70 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.
