5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
-15.33%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
-11.24%
1 YEAR PERFORMANCE
-19.88%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $64.93 | $64.40 (-0.82%) | $65.44 | $64.22 | 2.18 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 |
| 10/28/2025 | $68.33 | $68.43 (0.15%) | $69.27 | $67.80 | 4.22 M | $14.37 B |
| 10/27/2025 | $68.25 | $68.32 (0.1%) | $69.31 | $68.08 | 1.98 M | $14.35 B |
| 10/24/2025 | $70.11 | $68.14 (-2.81%) | $70.45 | $68.02 | 2.20 M | $14.31 B |
| 10/23/2025 | $69.08 | $69.49 (0.59%) | $69.65 | $68.39 | 1.31 M | $14.59 B |
| 10/22/2025 | $69.86 | $68.98 (-1.26%) | $70.39 | $68.94 | 1.41 M | $14.49 B |
| 10/21/2025 | $68.19 | $70.18 (2.92%) | $70.51 | $68.00 | 1.44 M | $14.74 B |
| 10/20/2025 | $68.16 | $68.71 (0.81%) | $68.95 | $67.88 | 1.47 M | $14.43 B |
| 10/17/2025 | $68.09 | $67.87 (-0.32%) | $68.41 | $67.33 | 1.80 M | $14.25 B |
| 10/16/2025 | $67.83 | $68.03 (0.29%) | $68.12 | $67.17 | 1.75 M | $14.29 B |
| 10/15/2025 | $68.28 | $67.51 (-1.13%) | $68.92 | $67.16 | 1.55 M | $14.18 B |
| 10/14/2025 | $65.57 | $68.13 (3.9%) | $68.44 | $65.41 | 1.97 M | $14.31 B |
| 10/13/2025 | $65.97 | $65.99 (0.03%) | $66.19 | $65.45 | 2.11 M | $13.86 B |
| 10/10/2025 | $67.84 | $65.09 (-4.05%) | $68.17 | $64.97 | 2.26 M | $13.67 B |
| 10/09/2025 | $68.81 | $67.40 (-2.05%) | $68.82 | $67.10 | 1.48 M | $14.15 B |
| 10/08/2025 | $68.62 | $68.81 (0.28%) | $68.99 | $67.94 | 1.27 M | $14.45 B |
| 10/07/2025 | $68.67 | $68.53 (-0.2%) | $69.05 | $68.33 | 1.90 M | $14.39 B |
| 10/06/2025 | $70.52 | $68.79 (-2.45%) | $70.72 | $68.57 | 1.85 M | $14.45 B |
| 10/03/2025 | $71.03 | $70.38 (-0.92%) | $71.66 | $70.34 | 1.50 M | $14.78 B |
| 10/02/2025 | $70.19 | $71.00 (1.15%) | $71.06 | $69.84 | 1.76 M | $14.91 B |
| 10/01/2025 | $69.84 | $70.22 (0.54%) | $70.75 | $69.70 | 1.60 M | $14.75 B |
| 09/30/2025 | $70.21 | $70.39 (0.26%) | $70.55 | $69.54 | 1.82 M | $14.78 B |
| 09/29/2025 | $71.01 | $70.04 (-1.37%) | $71.10 | $69.18 | 2.30 M | $14.71 B |
| 09/26/2025 | $70.71 | $70.44 (-0.38%) | $70.84 | $69.73 | 1.72 M | $14.79 B |
| 09/25/2025 | $70.89 | $70.48 (-0.58%) | $71.75 | $70.26 | 1.87 M | $14.80 B |
| 09/24/2025 | $71.10 | $71.58 (0.68%) | $71.97 | $70.97 | 2.55 M | $15.03 B |
| 09/23/2025 | $71.24 | $71.58 (0.48%) | $71.63 | $70.72 | 3.55 M | $15.03 B |
| 09/22/2025 | $72.02 | $71.03 (-1.37%) | $72.50 | $71.03 | 3.00 M | $14.92 B |
| 09/19/2025 | $73.09 | $72.24 (-1.16%) | $73.09 | $72.03 | 4.82 M | $15.17 B |
| 09/18/2025 | $72.86 | $72.99 (0.18%) | $73.29 | $72.43 | 2.90 M | $15.33 B |
| 09/17/2025 | $73.71 | $72.47 (-1.68%) | $75.54 | $71.78 | 2.77 M | $15.22 B |
| 09/16/2025 | $73.80 | $73.30 (-0.68%) | $74.07 | $73.07 | 2.08 M | $15.39 B |
| 09/15/2025 | $74.12 | $73.46 (-0.89%) | $74.21 | $73.07 | 1.49 M | $15.43 B |
| 09/12/2025 | $74.66 | $73.63 (-1.38%) | $75.03 | $73.54 | 1.64 M | $15.46 B |
| 09/11/2025 | $73.47 | $75.22 (2.38%) | $75.42 | $73.17 | 1.69 M | $15.80 B |
| 09/10/2025 | $73.49 | $73.17 (-0.44%) | $73.91 | $73.03 | 1.98 M | $15.37 B |
| 09/09/2025 | $75.17 | $73.45 (-2.29%) | $75.46 | $73.00 | 3.14 M | $15.42 B |
| 09/08/2025 | $75.88 | $75.80 (-0.11%) | $76.10 | $74.26 | 2.32 M | $15.92 B |
| 09/05/2025 | $75.09 | $76.07 (1.31%) | $76.28 | $74.93 | 2.81 M | $15.97 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.
