5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
-21.23%
6 MONTH PERFORMANCE
-28.14%
YEAR-TO-DATE PERFORMANCE
-15.12%
1 YEAR PERFORMANCE
-14.71%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $61.27 | $61.58 (0.51%) | $62.01 | $60.95 | 1.74 M | $13.09 B |
| 04/16/2025 | $61.80 | $60.88 (-1.49%) | $62.30 | $60.39 | 2.05 M | $12.94 B |
| 04/15/2025 | $62.38 | $61.87 (-0.82%) | $63.21 | $61.67 | 2.53 M | $13.15 B |
| 04/14/2025 | $63.04 | $62.41 (-1%) | $63.04 | $61.46 | 1.76 M | $13.26 B |
| 04/11/2025 | $61.35 | $61.94 (0.96%) | $62.54 | $59.67 | 2.49 M | $13.16 B |
| 04/10/2025 | $62.16 | $61.70 (-0.74%) | $62.46 | $59.29 | 2.71 M | $13.11 B |
| 04/09/2025 | $58.00 | $63.77 (9.95%) | $64.39 | $57.27 | 4.30 M | $13.55 B |
| 04/08/2025 | $62.00 | $58.73 (-5.27%) | $62.00 | $57.81 | 2.73 M | $12.48 B |
| 04/07/2025 | $61.20 | $60.96 (-0.39%) | $64.04 | $59.83 | 3.32 M | $12.95 B |
| 04/04/2025 | $62.14 | $62.92 (1.26%) | $64.69 | $60.29 | 4.25 M | $13.37 B |
| 04/03/2025 | $67.81 | $64.15 (-5.4%) | $67.85 | $63.12 | 4.44 M | $13.63 B |
| 04/02/2025 | $69.18 | $71.06 (2.72%) | $71.23 | $68.81 | 1.20 M | $15.10 B |
| 04/01/2025 | $69.59 | $69.84 (0.36%) | $69.99 | $68.58 | 1.53 M | $14.84 B |
| 03/31/2025 | $68.30 | $69.54 (1.82%) | $69.95 | $67.84 | 1.90 M | $14.78 B |
| 03/28/2025 | $70.89 | $68.67 (-3.13%) | $70.89 | $68.47 | 1.14 M | $14.59 B |
| 03/27/2025 | $70.75 | $70.46 (-0.41%) | $70.77 | $69.97 | 1.98 M | $14.97 B |
| 03/26/2025 | $70.34 | $70.41 (0.1%) | $71.17 | $69.89 | 1.61 M | $14.96 B |
| 03/25/2025 | $70.52 | $70.39 (-0.18%) | $71.23 | $69.95 | 2.05 M | $14.96 B |
| 03/24/2025 | $70.37 | $70.78 (0.58%) | $71.23 | $69.93 | 2.18 M | $15.04 B |
| 03/21/2025 | $69.47 | $69.60 (0.19%) | $69.73 | $68.52 | 6.16 M | $14.79 B |
| 03/20/2025 | $71.00 | $70.41 (-0.83%) | $71.67 | $70.34 | 2.67 M | $14.96 B |
| 03/19/2025 | $70.65 | $71.61 (1.36%) | $71.75 | $70.31 | 2.16 M | $15.22 B |
| 03/18/2025 | $70.87 | $70.68 (-0.27%) | $71.42 | $70.36 | 2.02 M | $15.02 B |
| 03/17/2025 | $70.48 | $71.09 (0.87%) | $71.35 | $70.10 | 2.52 M | $15.11 B |
| 03/14/2025 | $70.15 | $70.31 (0.23%) | $70.42 | $69.22 | 2.23 M | $14.94 B |
| 03/13/2025 | $71.12 | $69.21 (-2.69%) | $71.38 | $69.07 | 1.58 M | $14.71 B |
| 03/12/2025 | $71.43 | $71.13 (-0.42%) | $72.03 | $70.46 | 1.58 M | $15.12 B |
| 03/11/2025 | $73.69 | $71.39 (-3.12%) | $74.51 | $71.28 | 2.11 M | $15.17 B |
| 03/10/2025 | $75.00 | $73.91 (-1.45%) | $76.36 | $73.77 | 1.98 M | $15.71 B |
| 03/07/2025 | $74.04 | $75.20 (1.57%) | $75.72 | $73.80 | 2.93 M | $15.98 B |
| 03/06/2025 | $73.44 | $74.15 (0.97%) | $74.56 | $72.62 | 1.88 M | $15.76 B |
| 03/05/2025 | $72.91 | $73.58 (0.92%) | $75.16 | $72.68 | 1.36 M | $15.64 B |
| 03/04/2025 | $73.02 | $72.50 (-0.71%) | $74.09 | $71.94 | 2.26 M | $15.41 B |
| 03/03/2025 | $75.63 | $73.94 (-2.23%) | $76.21 | $73.65 | 1.98 M | $15.71 B |
| 02/28/2025 | $75.01 | $75.18 (0.23%) | $75.59 | $74.08 | 1.81 M | $15.98 B |
| 02/27/2025 | $75.59 | $74.71 (-1.16%) | $76.36 | $74.63 | 1.16 M | $15.88 B |
| 02/26/2025 | $76.20 | $76.03 (-0.22%) | $76.71 | $75.84 | 1.51 M | $16.16 B |
| 02/25/2025 | $74.62 | $76.09 (1.97%) | $76.71 | $74.22 | 1.50 M | $16.17 B |
| 02/24/2025 | $74.82 | $74.05 (-1.03%) | $75.19 | $73.99 | 1.69 M | $15.74 B |
| 02/21/2025 | $76.27 | $74.83 (-1.89%) | $76.44 | $74.48 | 1.20 M | $15.90 B |
| 02/20/2025 | $76.34 | $76.28 (-0.08%) | $76.81 | $75.96 | 997,700 | $16.21 B |
| 02/19/2025 | $76.38 | $76.66 (0.37%) | $77.42 | $75.75 | 1.45 M | $16.29 B |
| 02/18/2025 | $78.70 | $77.30 (-1.78%) | $78.70 | $77.14 | 1.07 M | $16.43 B |
| 02/14/2025 | $77.93 | $78.39 (0.59%) | $79.16 | $77.93 | 1.29 M | $16.66 B |
| 02/13/2025 | $77.35 | $77.62 (0.35%) | $77.75 | $76.77 | 1.43 M | $16.49 B |
| 02/12/2025 | $75.63 | $76.72 (1.44%) | $77.07 | $75.53 | 2.03 M | $16.30 B |
| 02/11/2025 | $78.04 | $78.65 (0.78%) | $78.94 | $77.17 | 2.38 M | $16.71 B |
| 02/10/2025 | $77.84 | $77.58 (-0.33%) | $78.49 | $77.27 | 2.73 M | $16.49 B |
| 02/07/2025 | $77.22 | $77.25 (0.04%) | $77.72 | $76.46 | 1.83 M | $16.42 B |
| 02/06/2025 | $78.11 | $77.45 (-0.84%) | $78.42 | $77.36 | 1.68 M | $16.46 B |
| 02/05/2025 | $78.06 | $77.77 (-0.37%) | $78.06 | $76.80 | 1.61 M | $16.53 B |
| 02/04/2025 | $77.40 | $77.29 (-0.14%) | $78.34 | $77.20 | 1.39 M | $16.42 B |
| 02/03/2025 | $77.61 | $77.64 (0.04%) | $78.38 | $76.05 | 1.80 M | $16.50 B |
| 01/31/2025 | $80.57 | $79.28 (-1.6%) | $80.71 | $79.21 | 1.33 M | $16.85 B |
| 01/30/2025 | $80.20 | $81.10 (1.12%) | $81.45 | $79.84 | 1.15 M | $17.23 B |
| 01/29/2025 | $80.47 | $79.69 (-0.97%) | $81.11 | $79.58 | 1.28 M | $16.93 B |
| 01/28/2025 | $81.51 | $80.40 (-1.36%) | $81.78 | $80.08 | 1.49 M | $17.09 B |
| 01/27/2025 | $79.56 | $81.85 (2.88%) | $82.18 | $79.39 | 1.37 M | $17.39 B |
| 01/24/2025 | $79.43 | $79.25 (-0.23%) | $80.13 | $79.05 | 1.21 M | $16.84 B |
| 01/23/2025 | $78.92 | $79.44 (0.66%) | $79.53 | $78.55 | 1.45 M | $16.88 B |
| 01/22/2025 | $78.27 | $78.59 (0.41%) | $78.69 | $77.95 | 1.18 M | $16.70 B |
| 01/21/2025 | $78.88 | $78.67 (-0.27%) | $79.76 | $78.18 | 1.38 M | $16.72 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.
