Masco Corporation (MAS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 75.78 | 77.85 | 75.68 | 77.51 | +2.70% | 1,838,800 |
| 2026-08-06 | 77.17 | 77.57 | 75.07 | 75.47 | -2.39% | 2,944,000 |
| 2026-08-05 | 76.40 | 77.77 | 76.11 | 77.32 | +0.31% | 2,453,600 |
| 2026-08-04 | 75.40 | 77.18 | 74.78 | 77.08 | +3.14% | 2,967,500 |
| 2026-08-03 | 72.55 | 74.74 | 72.06 | 74.73 | +4.55% | 2,381,200 |
| 2026-07-31 | 72.17 | 72.28 | 70.94 | 71.48 | -0.87% | 2,963,600 |
| 2026-07-30 | 71.44 | 72.55 | 70.93 | 72.11 | -0.62% | 4,146,900 |
| 2026-07-29 | 75.82 | 75.97 | 71.38 | 72.56 | -11.09% | 9,251,900 |
| 2026-07-28 | 82.53 | 83.64 | 81.13 | 81.61 | +0.55% | 6,232,600 |
| 2026-07-27 | 80.21 | 81.92 | 79.92 | 81.16 | +2.38% | 3,129,600 |
| 2026-07-24 | 77.55 | 79.76 | 77.31 | 79.27 | +2.50% | 1,867,600 |
| 2026-07-23 | 76.80 | 78.09 | 76.25 | 77.34 | -0.86% | 1,873,300 |
| 2026-07-22 | 77.76 | 78.49 | 77.04 | 78.01 | +1.55% | 1,691,000 |
| 2026-07-21 | 76.69 | 77.78 | 76.43 | 76.82 | -0.86% | 1,611,600 |
| 2026-07-20 | 78.63 | 79.00 | 77.24 | 77.49 | -1.47% | 1,802,300 |
| 2026-07-17 | 79.94 | 82.08 | 78.38 | 78.65 | -1.86% | 2,318,000 |
| 2026-07-16 | 77.78 | 80.42 | 77.58 | 80.14 | +2.69% | 2,055,200 |
| 2026-07-15 | 77.48 | 78.67 | 77.19 | 78.04 | +0.24% | 2,203,800 |
| 2026-07-14 | 75.89 | 78.22 | 75.89 | 77.85 | +2.19% | 2,194,800 |
| 2026-07-13 | 77.60 | 78.20 | 75.57 | 76.18 | -2.13% | 1,767,200 |
| 2026-07-10 | 77.01 | 78.78 | 76.81 | 77.84 | +1.57% | 1,584,700 |
| 2026-07-09 | 76.08 | 77.34 | 75.89 | 76.64 | +1.17% | 2,154,900 |
| 2026-07-08 | 78.08 | 78.09 | 75.51 | 75.75 | -4.52% | 3,378,000 |
| 2026-07-07 | 80.93 | 81.05 | 78.76 | 79.34 | -2.10% | 1,852,000 |
| 2026-07-06 | 82.77 | 82.77 | 80.67 | 81.04 | -2.09% | 1,833,000 |
| 2026-07-02 | 82.22 | 83.21 | 81.50 | 82.77 | +1.38% | 1,660,100 |
| 2026-07-01 | 81.07 | 82.90 | 80.35 | 81.64 | +0.33% | 2,650,400 |
| 2026-06-30 | 80.79 | 81.82 | 80.09 | 81.37 | +1.08% | 2,657,200 |
| 2026-06-29 | 79.84 | 80.54 | 78.79 | 80.50 | +0.66% | 3,317,500 |
| 2026-06-26 | 79.28 | 80.15 | 78.36 | 79.97 | +0.31% | 3,007,100 |
| 2026-06-25 | 78.50 | 80.80 | 78.36 | 79.72 | +2.14% | 2,098,800 |
| 2026-06-24 | 74.12 | 78.06 | 74.12 | 78.05 | +6.61% | 2,200,900 |
| 2026-06-23 | 73.29 | 76.21 | 73.18 | 73.21 | -0.50% | 2,068,500 |
| 2026-06-22 | 74.20 | 74.89 | 73.34 | 73.58 | -1.08% | 1,865,800 |
| 2026-06-18 | 73.60 | 76.16 | 73.60 | 74.38 | +2.42% | 4,176,400 |
| 2026-06-17 | 74.51 | 75.80 | 72.32 | 72.62 | -2.91% | 2,685,100 |
| 2026-06-16 | 74.80 | 75.83 | 74.43 | 74.80 | +0.63% | 2,039,100 |
| 2026-06-15 | 75.36 | 76.32 | 74.27 | 74.33 | +0.41% | 1,973,400 |
| 2026-06-12 | 74.39 | 74.91 | 73.37 | 74.03 | +0.38% | 1,808,800 |
| 2026-06-11 | 71.63 | 73.99 | 70.87 | 73.75 | +4.06% | 1,973,700 |
| 2026-06-10 | 72.01 | 72.85 | 70.64 | 70.87 | -2.05% | 1,923,700 |
| 2026-06-09 | 69.68 | 72.43 | 69.56 | 72.35 | +4.92% | 2,982,300 |
| 2026-06-08 | 69.20 | 70.02 | 68.74 | 68.96 | -0.65% | 2,262,400 |
| 2026-06-05 | 69.22 | 70.06 | 68.70 | 69.41 | -0.72% | 2,706,500 |
| 2026-06-04 | 70.45 | 70.65 | 69.57 | 69.91 | +0.50% | 1,603,000 |
| 2026-06-03 | 68.52 | 69.92 | 68.31 | 69.56 | +0.81% | 2,050,400 |
| 2026-06-02 | 69.27 | 69.74 | 67.81 | 69.00 | +0.03% | 2,997,500 |
| 2026-06-01 | 69.37 | 69.81 | 67.83 | 68.98 | -1.81% | 2,362,700 |
| 2026-05-29 | 70.43 | 71.54 | 70.11 | 70.25 | -0.62% | 2,860,900 |
| 2026-05-28 | 69.12 | 71.10 | 68.70 | 70.69 | +1.25% | 2,478,500 |
| 2026-05-27 | 69.98 | 71.32 | 69.37 | 69.82 | +1.34% | 2,019,400 |
| 2026-05-26 | 67.51 | 69.02 | 67.37 | 68.90 | +2.44% | 2,093,600 |
| 2026-05-22 | 66.91 | 67.65 | 66.24 | 67.26 | +0.16% | 2,337,700 |
| 2026-05-21 | 65.62 | 67.55 | 64.94 | 67.15 | +0.70% | 2,322,500 |
| 2026-05-20 | 64.23 | 67.10 | 63.97 | 66.68 | +3.43% | 2,197,500 |
| 2026-05-19 | 64.97 | 65.08 | 63.25 | 64.47 | -1.62% | 3,046,500 |
| 2026-05-18 | 65.55 | 66.53 | 65.33 | 65.53 | +0.60% | 1,869,400 |
| 2026-05-15 | 67.29 | 67.68 | 64.96 | 65.14 | -4.57% | 3,435,700 |
| 2026-05-14 | 68.34 | 68.82 | 67.55 | 68.26 | +1.16% | 3,006,700 |
| 2026-05-13 | 68.98 | 70.23 | 66.56 | 67.48 | -3.32% | 5,098,700 |
| 2026-05-12 | 70.90 | 71.53 | 69.14 | 69.80 | -1.12% | 3,185,000 |
| 2026-05-11 | 71.60 | 71.60 | 70.39 | 70.59 | -1.60% | 2,577,300 |
| 2026-05-08 | 72.22 | 72.69 | 71.07 | 71.74 | -0.26% | 2,780,800 |
| 2026-05-07 | 73.28 | 74.35 | 71.59 | 71.93 | -0.03% | 3,459,400 |
| 2026-05-06 | 71.83 | 72.95 | 71.47 | 71.95 | +2.19% | 2,797,200 |
| 2026-05-05 | 68.95 | 70.76 | 68.95 | 70.41 | +2.80% | 2,364,200 |
| 2026-05-04 | 70.60 | 70.93 | 68.42 | 68.49 | -3.86% | 2,266,600 |
| 2026-05-01 | 72.21 | 72.81 | 71.14 | 71.24 | -0.81% | 1,991,400 |
| 2026-04-30 | 71.23 | 72.39 | 70.80 | 71.82 | +0.79% | 2,885,400 |
| 2026-04-29 | 73.97 | 74.21 | 71.09 | 71.26 | -4.14% | 2,612,600 |
| 2026-04-28 | 74.52 | 75.00 | 73.29 | 74.34 | +0.13% | 3,454,400 |
| 2026-04-27 | 74.49 | 75.44 | 74.01 | 74.24 | +0.08% | 2,890,500 |
| 2026-04-24 | 75.22 | 75.55 | 73.46 | 74.18 | -1.62% | 4,076,600 |
| 2026-04-23 | 74.86 | 76.06 | 74.35 | 75.40 | +1.95% | 6,178,400 |
| 2026-04-22 | 74.17 | 76.10 | 72.93 | 73.96 | +10.78% | 8,456,500 |
| 2026-04-21 | 66.32 | 67.71 | 65.51 | 66.76 | +0.12% | 6,209,300 |
| 2026-04-20 | 65.64 | 66.74 | 65.03 | 66.68 | +0.15% | 3,906,900 |
| 2026-04-17 | 65.06 | 67.84 | 64.86 | 66.58 | +4.47% | 3,074,500 |
| 2026-04-16 | 63.60 | 64.39 | 63.25 | 63.73 | +0.89% | 2,831,600 |
| 2026-04-15 | 64.72 | 65.04 | 62.82 | 63.17 | -2.68% | 3,246,000 |
| 2026-04-14 | 64.26 | 65.45 | 63.78 | 64.91 | +0.93% | 2,963,900 |
| 2026-04-13 | 63.20 | 64.37 | 62.03 | 64.31 | +2.13% | 2,807,700 |
| 2026-04-10 | 63.61 | 63.77 | 62.66 | 62.97 | -0.71% | 1,770,200 |
| 2026-04-09 | 61.60 | 63.89 | 61.56 | 63.42 | +1.91% | 2,727,500 |
| 2026-04-08 | 61.79 | 63.04 | 61.54 | 62.23 | +5.30% | 2,954,500 |
| 2026-04-07 | 59.11 | 59.72 | 58.77 | 59.10 | -0.99% | 2,601,100 |
| 2026-04-06 | 58.87 | 59.78 | 58.52 | 59.69 | +0.96% | 1,448,800 |
| 2026-04-02 | 59.04 | 61.07 | 58.41 | 59.12 | -2.59% | 2,056,100 |
| 2026-04-01 | 60.62 | 61.31 | 60.01 | 60.69 | +0.53% | 2,099,300 |
| 2026-03-31 | 59.77 | 61.39 | 58.83 | 60.37 | +3.02% | 2,377,800 |
| 2026-03-30 | 60.13 | 60.13 | 58.45 | 58.60 | -1.51% | 2,405,000 |
| 2026-03-27 | 59.91 | 60.66 | 59.38 | 59.50 | -1.15% | 2,041,100 |
| 2026-03-26 | 60.66 | 61.64 | 59.95 | 60.19 | -2.16% | 1,651,200 |
| 2026-03-25 | 61.29 | 61.68 | 59.96 | 61.52 | +1.90% | 2,014,900 |
| 2026-03-24 | 59.23 | 60.96 | 58.91 | 60.37 | +0.48% | 2,397,000 |
| 2026-03-23 | 60.10 | 61.34 | 59.71 | 60.08 | +2.11% | 2,685,500 |
| 2026-03-20 | 59.75 | 60.04 | 58.16 | 58.84 | -1.47% | 7,569,500 |
| 2026-03-19 | 59.22 | 59.83 | 58.45 | 59.72 | -0.33% | 2,925,200 |
| 2026-03-18 | 61.20 | 62.16 | 59.73 | 59.92 | -2.96% | 2,460,100 |
| 2026-03-17 | 62.54 | 62.90 | 61.34 | 61.75 | -0.56% | 2,061,300 |
| 2026-03-16 | 61.95 | 62.70 | 61.75 | 62.10 | +0.94% | 2,318,600 |
| 2026-03-13 | 61.29 | 62.09 | 61.01 | 61.52 | +1.42% | 2,191,900 |
| 2026-03-12 | 61.87 | 62.41 | 60.51 | 60.66 | -2.93% | 2,389,500 |
| 2026-03-11 | 63.18 | 63.82 | 62.23 | 62.49 | -1.54% | 1,595,700 |
| 2026-03-10 | 63.86 | 65.14 | 63.09 | 63.47 | -1.20% | 2,204,400 |
| 2026-03-09 | 62.25 | 64.27 | 61.30 | 64.24 | +0.91% | 3,109,800 |
| 2026-03-06 | 63.36 | 64.00 | 62.26 | 63.66 | -2.51% | 2,378,500 |
| 2026-03-05 | 67.59 | 68.52 | 64.97 | 65.30 | -4.59% | 3,258,600 |
| 2026-03-04 | 68.22 | 68.63 | 67.20 | 68.44 | +0.60% | 1,846,000 |
| 2026-03-03 | 67.81 | 68.89 | 66.92 | 68.03 | -2.54% | 2,592,300 |
| 2026-03-02 | 72.23 | 72.23 | 69.32 | 69.80 | -2.54% | 2,157,500 |
| 2026-02-27 | 71.47 | 72.29 | 70.83 | 71.62 | -1.08% | 2,262,700 |
| 2026-02-26 | 72.46 | 72.77 | 70.92 | 72.40 | +0.75% | 2,301,200 |
| 2026-02-25 | 73.76 | 73.99 | 70.85 | 71.86 | -2.73% | 2,060,200 |
| 2026-02-24 | 74.18 | 75.40 | 73.78 | 73.88 | +0.08% | 2,330,300 |
| 2026-02-23 | 75.15 | 75.44 | 73.43 | 73.82 | -1.77% | 2,110,100 |
| 2026-02-20 | 74.97 | 76.83 | 74.24 | 75.15 | +0.11% | 3,092,500 |
| 2026-02-19 | 76.30 | 76.92 | 75.00 | 75.07 | -2.15% | 2,574,800 |
| 2026-02-18 | 76.43 | 77.85 | 75.89 | 76.72 | +0.72% | 2,852,200 |
| 2026-02-17 | 76.25 | 76.85 | 75.03 | 76.17 | -0.03% | 2,067,600 |
| 2026-02-13 | 75.72 | 76.63 | 74.98 | 76.19 | -1.74% | 2,651,200 |
| 2026-02-12 | 77.25 | 78.78 | 76.64 | 77.54 | +1.39% | 4,569,000 |
| 2026-02-11 | 76.88 | 77.00 | 75.32 | 76.48 | -1.72% | 5,039,600 |
| 2026-02-10 | 77.19 | 79.19 | 75.40 | 77.82 | +8.67% | 6,919,500 |
| 2026-02-09 | 72.96 | 73.71 | 71.34 | 71.61 | -1.73% | 4,762,600 |
| 2026-02-06 | 71.60 | 73.29 | 71.39 | 72.87 | +2.48% | 2,995,300 |
| 2026-02-05 | 70.95 | 71.83 | 70.28 | 71.11 | -0.42% | 3,238,700 |
| 2026-02-04 | 68.67 | 71.62 | 68.59 | 71.41 | +4.94% | 3,090,900 |
| 2026-02-03 | 66.09 | 69.25 | 65.99 | 68.05 | +2.22% | 2,824,100 |
| 2026-02-02 | 66.30 | 67.12 | 65.99 | 66.57 | +0.73% | 2,452,300 |
| 2026-01-30 | 65.60 | 66.16 | 65.10 | 66.09 | -0.29% | 1,903,700 |
| 2026-01-29 | 66.87 | 67.06 | 65.42 | 66.28 | -0.30% | 2,791,600 |
| 2026-01-28 | 67.23 | 67.75 | 66.07 | 66.48 | -1.03% | 2,931,800 |
| 2026-01-27 | 68.06 | 68.37 | 67.06 | 67.17 | -2.07% | 1,625,200 |
| 2026-01-26 | 68.57 | 68.83 | 67.77 | 68.59 | -0.20% | 1,830,100 |
| 2026-01-23 | 69.85 | 69.95 | 68.38 | 68.73 | -1.67% | 1,590,500 |
| 2026-01-22 | 70.57 | 70.96 | 69.31 | 69.90 | -0.40% | 2,050,900 |
| 2026-01-21 | 68.68 | 71.06 | 68.53 | 70.18 | +2.96% | 2,249,600 |
| 2026-01-20 | 69.24 | 70.14 | 68.14 | 68.16 | -3.28% | 2,555,800 |
| 2026-01-16 | 71.11 | 71.58 | 70.45 | 70.47 | -1.04% | 3,345,800 |
| 2026-01-15 | 70.57 | 71.40 | 70.09 | 71.21 | +1.63% | 1,622,300 |
| 2026-01-14 | 69.73 | 71.18 | 69.09 | 70.07 | +0.31% | 1,801,500 |
| 2026-01-13 | 69.63 | 70.22 | 69.21 | 69.85 | +0.43% | 1,750,600 |
| 2026-01-12 | 68.94 | 69.90 | 68.52 | 69.55 | +0.33% | 1,980,800 |
| 2026-01-09 | 67.97 | 69.51 | 66.62 | 69.32 | +3.12% | 3,013,100 |
| 2026-01-08 | 63.74 | 68.08 | 63.71 | 67.22 | +4.54% | 3,209,900 |
| 2026-01-07 | 66.37 | 66.37 | 63.70 | 64.30 | -2.62% | 2,689,300 |
| 2026-01-06 | 63.14 | 66.24 | 63.11 | 66.03 | +3.51% | 2,513,000 |
| 2026-01-05 | 63.96 | 65.65 | 63.72 | 63.79 | -1.05% | 2,346,600 |
| 2026-01-02 | 63.66 | 64.88 | 63.00 | 64.47 | +1.59% | 1,364,800 |
| 2025-12-31 | 63.89 | 64.13 | 63.35 | 63.46 | -1.15% | 968,200 |
| 2025-12-30 | 64.28 | 65.00 | 64.18 | 64.20 | -0.62% | 1,018,000 |
| 2025-12-29 | 64.97 | 65.03 | 63.96 | 64.60 | -0.22% | 1,850,500 |
| 2025-12-26 | 64.55 | 65.08 | 64.38 | 64.74 | -0.02% | 1,014,900 |
| 2025-12-24 | 64.23 | 65.06 | 64.01 | 64.75 | +1.06% | 1,073,200 |
| 2025-12-23 | 64.31 | 64.63 | 63.16 | 64.07 | -0.30% | 1,808,600 |
| 2025-12-22 | 64.32 | 64.63 | 63.61 | 64.26 | +0.22% | 2,733,400 |
| 2025-12-19 | 64.69 | 65.16 | 63.89 | 64.12 | -1.52% | 5,390,700 |
| 2025-12-18 | 65.86 | 66.23 | 64.89 | 65.11 | +0.00% | 2,467,800 |
| 2025-12-17 | 64.13 | 65.65 | 64.00 | 65.11 | +0.52% | 2,700,900 |
| 2025-12-16 | 64.89 | 65.35 | 64.20 | 64.77 | -0.23% | 2,414,500 |
| 2025-12-15 | 64.97 | 65.00 | 62.74 | 64.92 | +1.53% | 2,989,500 |
| 2025-12-12 | 64.73 | 65.17 | 63.67 | 63.94 | -1.16% | 1,744,900 |
| 2025-12-11 | 63.77 | 65.00 | 63.77 | 64.69 | +1.97% | 2,706,100 |
| 2025-12-10 | 61.56 | 63.79 | 61.36 | 63.44 | +3.81% | 3,002,700 |
| 2025-12-09 | 62.04 | 62.76 | 61.02 | 61.11 | -2.16% | 2,500,400 |
| 2025-12-08 | 62.26 | 62.54 | 61.64 | 62.46 | -1.17% | 2,969,800 |
| 2025-12-05 | 63.70 | 65.07 | 62.64 | 63.20 | -1.86% | 4,281,700 |
| 2025-12-04 | 64.73 | 65.44 | 64.22 | 64.40 | -0.34% | 2,775,300 |
| 2025-12-03 | 64.39 | 65.38 | 64.13 | 64.62 | +0.54% | 1,643,000 |
| 2025-12-02 | 64.72 | 64.74 | 63.67 | 64.27 | -0.77% | 2,652,000 |
| 2025-12-01 | 63.99 | 65.43 | 63.51 | 64.77 | -0.15% | 1,870,500 |
| 2025-11-28 | 64.75 | 65.06 | 64.16 | 64.87 | +0.70% | 829,500 |
| 2025-11-26 | 62.97 | 64.89 | 62.88 | 64.42 | +1.71% | 2,880,400 |
| 2025-11-25 | 62.49 | 63.71 | 61.95 | 63.34 | +2.59% | 4,157,700 |
| 2025-11-24 | 62.04 | 62.67 | 61.71 | 61.74 | -0.80% | 3,310,700 |
| 2025-11-21 | 60.59 | 63.29 | 60.40 | 62.24 | +3.56% | 3,104,400 |
| 2025-11-20 | 59.95 | 60.62 | 59.60 | 60.10 | +1.11% | 2,817,300 |
| 2025-11-19 | 59.29 | 59.90 | 58.71 | 59.44 | +0.59% | 2,516,500 |
| 2025-11-18 | 58.99 | 59.60 | 58.29 | 59.09 | -0.45% | 2,655,600 |
| 2025-11-17 | 60.67 | 60.87 | 59.23 | 59.36 | -2.29% | 2,465,800 |
| 2025-11-14 | 61.52 | 62.05 | 60.64 | 60.75 | -1.70% | 2,373,800 |
| 2025-11-13 | 62.19 | 63.05 | 61.60 | 61.80 | -1.15% | 1,743,700 |
| 2025-11-12 | 62.00 | 62.74 | 61.85 | 62.52 | +0.95% | 1,673,400 |
| 2025-11-11 | 62.00 | 62.23 | 61.42 | 61.93 | +0.75% | 1,787,700 |
| 2025-11-10 | 62.08 | 62.25 | 61.01 | 61.47 | -0.84% | 2,322,300 |
| 2025-11-07 | 61.59 | 62.48 | 61.40 | 61.99 | -0.18% | 3,024,500 |
| 2025-11-06 | 63.45 | 63.73 | 62.02 | 62.10 | -2.07% | 2,838,400 |
| 2025-11-05 | 62.14 | 64.48 | 61.51 | 63.41 | +0.65% | 4,508,600 |
| 2025-11-04 | 62.82 | 63.70 | 62.52 | 63.00 | -1.10% | 2,795,400 |
| 2025-11-03 | 64.34 | 64.60 | 63.08 | 63.70 | -1.64% | 3,485,700 |
| 2025-10-31 | 64.56 | 65.18 | 64.31 | 64.76 | -0.35% | 2,536,900 |
| 2025-10-30 | 65.01 | 66.59 | 64.70 | 64.99 | -0.35% | 3,033,500 |
| 2025-10-29 | 64.50 | 68.00 | 63.98 | 65.22 | -4.69% | 4,483,800 |
| 2025-10-28 | 68.33 | 69.27 | 67.80 | 68.43 | +0.16% | 4,224,900 |
| 2025-10-27 | 68.25 | 69.31 | 68.08 | 68.32 | +0.26% | 1,976,400 |
| 2025-10-24 | 70.11 | 70.45 | 68.02 | 68.14 | -1.94% | 2,203,000 |
| 2025-10-23 | 69.08 | 69.65 | 68.39 | 69.49 | +0.74% | 1,306,200 |
| 2025-10-22 | 69.86 | 70.39 | 68.94 | 68.98 | -1.71% | 1,413,000 |
| 2025-10-21 | 68.19 | 70.51 | 68.00 | 70.18 | +2.14% | 1,437,900 |
| 2025-10-20 | 68.16 | 68.95 | 67.88 | 68.71 | +1.24% | 1,472,300 |
| 2025-10-17 | 68.09 | 68.41 | 67.33 | 67.87 | -0.24% | 1,802,400 |
| 2025-10-16 | 67.83 | 68.12 | 67.17 | 68.03 | +0.77% | 1,748,100 |
| 2025-10-15 | 68.28 | 68.92 | 67.16 | 67.51 | -0.91% | 1,547,000 |
| 2025-10-14 | 65.57 | 68.44 | 65.41 | 68.13 | +3.24% | 1,968,400 |
| 2025-10-13 | 65.97 | 66.19 | 65.45 | 65.99 | +1.38% | 2,105,300 |
| 2025-10-10 | 67.84 | 68.17 | 64.97 | 65.09 | -3.43% | 2,261,800 |
| 2025-10-09 | 68.81 | 68.82 | 67.10 | 67.40 | -2.05% | 1,484,100 |
| 2025-10-08 | 68.62 | 68.99 | 67.94 | 68.81 | +0.41% | 1,269,100 |
| 2025-10-07 | 68.67 | 69.05 | 68.33 | 68.53 | -0.38% | 1,895,600 |
| 2025-10-06 | 70.52 | 70.72 | 68.57 | 68.79 | -2.26% | 1,852,600 |
| 2025-10-03 | 71.03 | 71.66 | 70.34 | 70.38 | -0.87% | 1,502,200 |
| 2025-10-02 | 70.19 | 71.06 | 69.84 | 71.00 | +1.11% | 1,761,300 |
| 2025-10-01 | 69.84 | 70.75 | 69.70 | 70.22 | -0.24% | 1,597,200 |
| 2025-09-30 | 70.21 | 70.55 | 69.54 | 70.39 | +0.50% | 1,821,100 |
| 2025-09-29 | 71.01 | 71.10 | 69.18 | 70.04 | -0.57% | 2,302,600 |
| 2025-09-26 | 70.71 | 70.84 | 69.73 | 70.44 | -0.06% | 1,720,900 |
| 2025-09-25 | 70.89 | 71.75 | 70.26 | 70.48 | -1.54% | 1,868,800 |
| 2025-09-24 | 71.10 | 71.97 | 70.97 | 71.58 | +0.00% | 2,548,900 |
| 2025-09-23 | 71.24 | 71.63 | 70.72 | 71.58 | +0.77% | 3,548,700 |
| 2025-09-22 | 72.02 | 72.50 | 71.03 | 71.03 | -1.67% | 3,003,500 |
| 2025-09-19 | 73.09 | 73.09 | 72.03 | 72.24 | -1.03% | 4,819,600 |
| 2025-09-18 | 72.86 | 73.29 | 72.43 | 72.99 | +0.72% | 2,902,700 |
| 2025-09-17 | 73.71 | 75.54 | 71.78 | 72.47 | -1.13% | 2,772,000 |
| 2025-09-16 | 73.80 | 74.07 | 73.07 | 73.30 | -0.22% | 2,082,500 |
| 2025-09-15 | 74.12 | 74.21 | 73.07 | 73.46 | -0.23% | 1,487,400 |
| 2025-09-12 | 74.66 | 75.03 | 73.54 | 73.63 | -2.11% | 1,639,600 |
| 2025-09-11 | 73.47 | 75.42 | 73.17 | 75.22 | +2.80% | 1,694,800 |
| 2025-09-10 | 73.49 | 73.91 | 73.03 | 73.17 | -0.38% | 1,975,100 |
| 2025-09-09 | 75.17 | 75.46 | 73.00 | 73.45 | -3.10% | 3,140,500 |
| 2025-09-08 | 75.88 | 76.10 | 74.26 | 75.80 | -0.35% | 2,319,800 |
| 2025-09-05 | 75.09 | 76.28 | 74.93 | 76.07 | +2.83% | 2,806,500 |
| 2025-09-04 | 72.90 | 74.01 | 72.46 | 73.98 | +2.28% | 1,760,800 |
| 2025-09-03 | 72.11 | 72.49 | 71.65 | 72.33 | -0.07% | 1,149,100 |
| 2025-09-02 | 72.16 | 72.61 | 71.53 | 72.38 | -1.38% | 2,277,400 |
| 2025-08-29 | 73.64 | 73.96 | 73.03 | 73.39 | -0.22% | 1,098,500 |
| 2025-08-28 | 74.73 | 74.85 | 73.03 | 73.55 | -1.33% | 1,498,200 |
| 2025-08-27 | 73.97 | 74.90 | 73.92 | 74.54 | +0.38% | 2,237,200 |
| 2025-08-26 | 74.41 | 75.03 | 74.18 | 74.26 | -0.32% | 2,713,500 |
| 2025-08-25 | 74.94 | 75.31 | 74.29 | 74.50 | -1.43% | 1,776,500 |
| 2025-08-22 | 72.77 | 76.41 | 72.32 | 75.58 | +4.51% | 2,447,900 |
| 2025-08-21 | 72.37 | 72.63 | 71.80 | 72.32 | -0.96% | 1,424,000 |
| 2025-08-20 | 74.03 | 74.72 | 73.01 | 73.02 | -1.96% | 2,418,600 |
| 2025-08-19 | 73.63 | 75.41 | 73.38 | 74.48 | +1.96% | 1,928,300 |
| 2025-08-18 | 73.51 | 73.75 | 73.05 | 73.05 | -0.64% | 1,612,600 |
| 2025-08-15 | 73.68 | 74.21 | 72.97 | 73.52 | -0.07% | 2,377,000 |
| 2025-08-14 | 73.54 | 73.69 | 72.88 | 73.57 | -1.43% | 2,144,400 |
| 2025-08-13 | 71.56 | 74.74 | 71.33 | 74.64 | +4.82% | 2,584,300 |
| 2025-08-12 | 69.49 | 71.39 | 69.26 | 71.21 | +3.35% | 3,031,400 |
| 2025-08-11 | 69.56 | 69.94 | 68.31 | 68.90 | -0.56% | 2,155,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.23%). Worst month: Mar (-5.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Masco Corporation's (MAS) latest close?
77.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is MAS's 52-week high and low?
83.64 high and 58.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Masco Corporation's strongest and weakest month historically?
Historically, MAS's strongest calendar month has been Jun (average +9.23%) and its weakest Mar (average -5.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.