5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
-16.76%
6 MONTH PERFORMANCE
-22.32%
YEAR-TO-DATE PERFORMANCE
-13.77%
1 YEAR PERFORMANCE
-7.05%
Masco Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/21/2025 | $60.67 | $60.05 (-1.02%) | $61.07 | $59.51 | 3.02 M | $12.73 B |
| 04/17/2025 | $61.27 | $61.58 (0.51%) | $62.03 | $60.95 | 1.74 M | $13.05 B |
| 04/16/2025 | $61.80 | $60.88 (-1.49%) | $62.30 | $60.39 | 2.05 M | $12.91 B |
| 04/15/2025 | $62.38 | $61.87 (-0.82%) | $63.21 | $61.67 | 2.53 M | $13.12 B |
| 04/14/2025 | $63.04 | $62.41 (-1%) | $63.04 | $61.46 | 1.76 M | $13.23 B |
| 04/11/2025 | $61.35 | $61.94 (0.96%) | $62.54 | $59.67 | 2.49 M | $13.13 B |
| 04/10/2025 | $62.16 | $61.70 (-0.74%) | $62.46 | $59.29 | 2.71 M | $13.08 B |
| 04/09/2025 | $58.00 | $63.77 (9.95%) | $64.39 | $57.27 | 4.30 M | $13.52 B |
| 04/08/2025 | $62.00 | $58.73 (-5.27%) | $62.00 | $57.81 | 2.73 M | $12.45 B |
| 04/07/2025 | $61.20 | $60.96 (-0.39%) | $64.04 | $59.83 | 3.32 M | $12.92 B |
| 04/04/2025 | $62.14 | $62.92 (1.26%) | $64.69 | $60.29 | 4.25 M | $13.34 B |
| 04/03/2025 | $67.81 | $64.15 (-5.4%) | $67.85 | $63.12 | 4.44 M | $13.60 B |
| 04/02/2025 | $69.18 | $71.06 (2.72%) | $71.23 | $68.81 | 1.20 M | $15.06 B |
| 04/01/2025 | $69.59 | $69.84 (0.36%) | $69.99 | $68.58 | 1.53 M | $14.81 B |
| 03/31/2025 | $68.30 | $69.54 (1.82%) | $69.95 | $67.84 | 1.90 M | $14.74 B |
| 03/28/2025 | $70.89 | $68.67 (-3.13%) | $70.89 | $68.47 | 1.14 M | $14.56 B |
| 03/27/2025 | $70.75 | $70.46 (-0.41%) | $70.77 | $69.97 | 1.98 M | $14.94 B |
| 03/26/2025 | $70.34 | $70.41 (0.1%) | $71.17 | $69.89 | 1.61 M | $14.93 B |
| 03/25/2025 | $70.52 | $70.39 (-0.18%) | $71.23 | $69.95 | 2.05 M | $14.92 B |
| 03/24/2025 | $70.37 | $70.78 (0.58%) | $71.23 | $69.93 | 2.18 M | $15.01 B |
| 03/21/2025 | $69.47 | $69.60 (0.19%) | $69.73 | $68.52 | 6.16 M | $14.76 B |
| 03/20/2025 | $71.00 | $70.41 (-0.83%) | $71.67 | $70.34 | 2.67 M | $14.93 B |
| 03/19/2025 | $70.65 | $71.61 (1.36%) | $71.75 | $70.31 | 2.16 M | $15.18 B |
| 03/18/2025 | $70.87 | $70.68 (-0.27%) | $71.42 | $70.36 | 2.02 M | $14.98 B |
| 03/17/2025 | $70.48 | $71.09 (0.87%) | $71.35 | $70.10 | 2.52 M | $15.07 B |
| 03/14/2025 | $70.15 | $70.31 (0.23%) | $70.42 | $69.22 | 2.23 M | $14.91 B |
| 03/13/2025 | $71.12 | $69.21 (-2.69%) | $71.38 | $69.07 | 1.58 M | $14.67 B |
| 03/12/2025 | $71.43 | $71.13 (-0.42%) | $72.03 | $70.46 | 1.58 M | $15.08 B |
| 03/11/2025 | $73.69 | $71.39 (-3.12%) | $74.51 | $71.28 | 2.11 M | $15.13 B |
| 03/10/2025 | $75.00 | $73.91 (-1.45%) | $76.36 | $73.77 | 1.98 M | $15.67 B |
| 03/07/2025 | $74.04 | $75.20 (1.57%) | $75.72 | $73.80 | 2.93 M | $15.94 B |
| 03/06/2025 | $73.44 | $74.15 (0.97%) | $74.56 | $72.62 | 1.88 M | $15.72 B |
| 03/05/2025 | $72.91 | $73.58 (0.92%) | $75.16 | $72.68 | 1.36 M | $15.60 B |
| 03/04/2025 | $73.02 | $72.50 (-0.71%) | $74.09 | $71.94 | 2.26 M | $15.37 B |
| 03/03/2025 | $75.63 | $73.94 (-2.23%) | $76.21 | $73.65 | 1.98 M | $15.68 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.
