5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
+8.60%
6 MONTH PERFORMANCE
-15.12%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-8.42%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $64.31 | $66.71 (3.73%) | $66.90 | $64.22 | 2.26 M | $14.14 B |
| 07/21/2025 | $65.91 | $65.13 (-1.18%) | $66.00 | $65.04 | 1.68 M | $13.81 B |
| 07/18/2025 | $66.33 | $65.56 (-1.16%) | $66.33 | $65.17 | 1.65 M | $13.90 B |
| 07/17/2025 | $65.16 | $65.88 (1.1%) | $66.04 | $65.10 | 1.22 M | $13.97 B |
| 07/16/2025 | $64.59 | $64.98 (0.6%) | $65.29 | $63.85 | 1.42 M | $13.78 B |
| 07/15/2025 | $66.71 | $64.44 (-3.4%) | $67.70 | $64.39 | 2.08 M | $13.66 B |
| 07/14/2025 | $65.61 | $65.91 (0.46%) | $66.07 | $64.88 | 1.72 M | $13.97 B |
| 07/11/2025 | $66.53 | $65.85 (-1.02%) | $66.62 | $65.53 | 1.81 M | $13.96 B |
| 07/10/2025 | $67.00 | $67.50 (0.75%) | $68.49 | $66.95 | 1.40 M | $14.31 B |
| 07/09/2025 | $65.99 | $66.89 (1.36%) | $67.11 | $65.36 | 1.60 M | $14.18 B |
| 07/08/2025 | $65.37 | $65.55 (0.28%) | $66.64 | $65.17 | 2.00 M | $13.90 B |
| 07/07/2025 | $66.12 | $65.30 (-1.24%) | $66.55 | $64.82 | 1.44 M | $13.84 B |
| 07/03/2025 | $67.16 | $66.38 (-1.16%) | $67.58 | $66.18 | 1.34 M | $14.07 B |
| 07/02/2025 | $67.34 | $67.28 (-0.09%) | $67.50 | $66.46 | 2.32 M | $14.26 B |
| 07/01/2025 | $63.80 | $67.10 (5.17%) | $68.54 | $63.69 | 3.29 M | $14.23 B |
| 06/30/2025 | $64.49 | $64.36 (-0.2%) | $64.52 | $63.77 | 1.91 M | $13.64 B |
| 06/27/2025 | $64.02 | $64.17 (0.23%) | $64.74 | $63.60 | 2.80 M | $13.60 B |
| 06/26/2025 | $63.71 | $63.74 (0.05%) | $63.94 | $63.17 | 2.26 M | $13.51 B |
| 06/25/2025 | $63.67 | $63.19 (-0.75%) | $63.78 | $62.90 | 1.45 M | $13.40 B |
| 06/24/2025 | $63.45 | $63.78 (0.52%) | $63.95 | $63.16 | 2.58 M | $13.52 B |
| 06/23/2025 | $60.76 | $62.95 (3.6%) | $63.11 | $60.67 | 3.15 M | $13.35 B |
| 06/20/2025 | $61.24 | $61.19 (-0.08%) | $61.86 | $61.13 | 5.15 M | $12.97 B |
| 06/18/2025 | $61.15 | $60.90 (-0.41%) | $61.87 | $60.73 | 2.52 M | $12.91 B |
| 06/17/2025 | $61.72 | $61.12 (-0.97%) | $62.57 | $60.84 | 2.78 M | $12.96 B |
| 06/16/2025 | $62.62 | $62.49 (-0.21%) | $62.70 | $61.60 | 1.91 M | $13.25 B |
| 06/13/2025 | $62.46 | $61.88 (-0.93%) | $63.09 | $61.57 | 1.76 M | $13.12 B |
| 06/12/2025 | $63.69 | $63.83 (0.22%) | $64.26 | $62.75 | 1.67 M | $13.53 B |
| 06/11/2025 | $65.97 | $63.86 (-3.2%) | $66.28 | $63.82 | 1.58 M | $13.54 B |
| 06/10/2025 | $64.22 | $65.31 (1.7%) | $65.47 | $63.86 | 2.07 M | $13.85 B |
| 06/09/2025 | $64.08 | $63.72 (-0.56%) | $64.08 | $63.04 | 1.97 M | $13.51 B |
| 06/06/2025 | $63.82 | $63.19 (-0.99%) | $64.36 | $62.93 | 1.51 M | $13.40 B |
| 06/05/2025 | $63.41 | $63.32 (-0.14%) | $63.59 | $62.78 | 1.93 M | $13.42 B |
| 06/04/2025 | $62.85 | $63.36 (0.81%) | $63.75 | $62.79 | 1.28 M | $13.43 B |
| 06/03/2025 | $61.60 | $62.58 (1.59%) | $62.75 | $61.20 | 1.69 M | $13.27 B |
| 06/02/2025 | $61.78 | $61.33 (-0.73%) | $61.78 | $60.13 | 2.34 M | $13.00 B |
| 05/30/2025 | $62.94 | $62.42 (-0.83%) | $62.94 | $62.07 | 3.12 M | $13.23 B |
| 05/29/2025 | $63.29 | $63.45 (0.25%) | $63.56 | $62.36 | 1.75 M | $13.45 B |
| 05/28/2025 | $64.16 | $62.59 (-2.45%) | $64.23 | $62.49 | 1.49 M | $13.27 B |
| 05/27/2025 | $62.57 | $63.49 (1.47%) | $63.57 | $61.94 | 2.05 M | $13.46 B |
| 05/23/2025 | $61.33 | $61.79 (0.75%) | $62.03 | $61.15 | 1.68 M | $13.10 B |
| 05/22/2025 | $62.65 | $62.68 (0.05%) | $63.05 | $62.16 | 2.19 M | $13.29 B |
| 05/21/2025 | $64.91 | $63.01 (-2.93%) | $65.01 | $62.81 | 2.38 M | $13.36 B |
| 05/20/2025 | $66.51 | $65.90 (-0.92%) | $66.66 | $65.72 | 1.33 M | $13.97 B |
| 05/19/2025 | $65.94 | $66.73 (1.2%) | $66.89 | $65.94 | 1.30 M | $14.15 B |
| 05/16/2025 | $67.22 | $67.66 (0.65%) | $67.71 | $66.80 | 1.68 M | $14.34 B |
| 05/15/2025 | $66.47 | $67.22 (1.13%) | $67.43 | $65.68 | 1.92 M | $14.25 B |
| 05/14/2025 | $67.79 | $66.64 (-1.7%) | $67.98 | $66.49 | 2.67 M | $14.13 B |
| 05/13/2025 | $69.58 | $68.07 (-2.17%) | $69.92 | $67.78 | 2.88 M | $14.43 B |
| 05/12/2025 | $66.58 | $69.16 (3.88%) | $69.46 | $66.42 | 5.89 M | $14.66 B |
| 05/09/2025 | $62.08 | $62.10 (0.03%) | $62.58 | $61.81 | 2.51 M | $13.17 B |
| 05/08/2025 | $61.14 | $61.71 (0.93%) | $62.25 | $60.59 | 2.20 M | $13.08 B |
| 05/07/2025 | $60.66 | $60.42 (-0.4%) | $60.76 | $59.96 | 2.51 M | $12.81 B |
| 05/06/2025 | $61.13 | $60.56 (-0.93%) | $61.68 | $60.53 | 1.25 M | $12.84 B |
| 05/05/2025 | $61.88 | $61.76 (-0.19%) | $62.50 | $61.39 | 2.09 M | $13.09 B |
| 05/02/2025 | $61.06 | $62.27 (1.98%) | $62.68 | $60.84 | 2.61 M | $13.20 B |
| 05/01/2025 | $60.57 | $60.30 (-0.45%) | $61.30 | $60.00 | 1.90 M | $12.78 B |
| 04/30/2025 | $59.97 | $60.61 (1.07%) | $60.67 | $59.05 | 3.16 M | $12.85 B |
| 04/29/2025 | $60.19 | $60.46 (0.45%) | $61.26 | $59.94 | 2.91 M | $12.82 B |
| 04/28/2025 | $60.53 | $60.48 (-0.08%) | $61.67 | $60.10 | 2.34 M | $12.82 B |
| 04/25/2025 | $60.06 | $60.42 (0.6%) | $60.83 | $59.78 | 2.89 M | $12.81 B |
| 04/24/2025 | $60.06 | $60.30 (0.4%) | $60.44 | $58.92 | 3.22 M | $12.78 B |
| 04/23/2025 | $58.99 | $59.32 (0.56%) | $65.46 | $56.55 | 5.72 M | $12.58 B |
| 04/22/2025 | $60.64 | $61.43 (1.3%) | $61.65 | $60.50 | 4.45 M | $13.02 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.
