Masco Corporation (MAS) Historical Stock Data
63.94 ↓0.75 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAS is up 0.14% a day on average. There have been 17 days where Masco Corporation closed green and 13 days where MAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 64.73 | 63.94 | ↓$0.79 (-1.22%) | 63.67 | 65.17 | 1.74M |
| 2025-12-11 | 63.77 | 64.69 | ↑$0.92 (1.44%) | 63.77 | 65.00 | 2.71M |
| 2025-12-10 | 61.56 | 63.44 | ↑$1.88 (3.05%) | 61.36 | 63.79 | 3M |
| 2025-12-09 | 62.04 | 61.11 | ↓$0.93 (-1.50%) | 61.02 | 62.76 | 2.50M |
| 2025-12-08 | 62.26 | 62.46 | ↑$0.20 (0.32%) | 61.64 | 62.54 | 2.97M |
| 2025-12-05 | 63.70 | 63.20 | ↓$0.50 (-0.78%) | 62.64 | 65.07 | 4.28M |
| 2025-12-04 | 64.73 | 64.40 | ↓$0.33 (-0.51%) | 64.22 | 65.44 | 2.78M |
| 2025-12-03 | 64.39 | 64.62 | ↑$0.23 (0.36%) | 64.13 | 65.38 | 1.64M |
| 2025-12-02 | 64.72 | 64.27 | ↓$0.45 (-0.70%) | 63.67 | 64.74 | 2.65M |
| 2025-12-01 | 63.99 | 64.77 | ↑$0.78 (1.22%) | 63.51 | 65.43 | 1.87M |
| 2025-11-28 | 64.75 | 64.87 | ↑$0.12 (0.19%) | 64.16 | 65.06 | 829.54K |
| 2025-11-26 | 62.97 | 64.42 | ↑$1.45 (2.30%) | 62.88 | 64.89 | 2.88M |
| 2025-11-25 | 62.49 | 63.34 | ↑$0.85 (1.36%) | 61.95 | 63.71 | 4.16M |
| 2025-11-24 | 62.04 | 61.74 | ↓$0.30 (-0.48%) | 61.71 | 62.67 | 3.31M |
| 2025-11-21 | 60.59 | 62.24 | ↑$1.65 (2.72%) | 60.40 | 63.29 | 3.10M |
| 2025-11-20 | 59.95 | 60.10 | ↑$0.15 (0.25%) | 59.60 | 60.62 | 2.82M |
| 2025-11-19 | 59.29 | 59.44 | ↑$0.15 (0.25%) | 58.71 | 59.90 | 2.52M |
| 2025-11-18 | 58.99 | 59.09 | ↑$0.10 (0.17%) | 58.29 | 59.60 | 2.66M |
| 2025-11-17 | 60.67 | 59.36 | ↓$1.31 (-2.16%) | 59.23 | 60.87 | 2.47M |
| 2025-11-14 | 61.52 | 60.75 | ↓$0.77 (-1.25%) | 60.64 | 62.05 | 2.37M |
| 2025-11-13 | 62.19 | 61.80 | ↓$0.39 (-0.63%) | 61.60 | 63.05 | 1.74M |
| 2025-11-12 | 62.00 | 62.52 | ↑$0.52 (0.84%) | 61.85 | 62.74 | 1.67M |
| 2025-11-11 | 62.00 | 61.93 | ↓$0.07 (-0.11%) | 61.42 | 62.23 | 1.79M |
| 2025-11-10 | 62.08 | 61.47 | ↓$0.61 (-0.98%) | 61.01 | 62.25 | 2.32M |
| 2025-11-07 | 61.59 | 61.99 | ↑$0.40 (0.65%) | 61.40 | 62.48 | 3.02M |
| 2025-11-06 | 63.45 | 62.10 | ↓$1.35 (-2.13%) | 62.02 | 63.73 | 2.84M |
| 2025-11-05 | 62.14 | 63.41 | ↑$1.27 (2.04%) | 61.51 | 64.48 | 4.51M |
| 2025-11-04 | 62.82 | 63.00 | ↑$0.18 (0.29%) | 62.52 | 63.68 | 2.80M |
| 2025-11-03 | 64.34 | 63.70 | ↓$0.64 (-0.99%) | 63.08 | 64.60 | 3.07M |
| 2025-10-31 | 64.56 | 64.76 | ↑$0.20 (0.31%) | 64.32 | 65.18 | 1.75M |
Create an account or log in to view more rows.
$MAS you wanna be a successful trader close your trades green
$MAS Bull trap
$MAS I'm friggin bored. Just give us our money already
$MAS has just been halted from trading.
$MAS to the moon!!! lfG
$MAS we’re fucked tomorrow boys
$MAS Any red I see I shall buy
$MAS This was indeed a beautiful day.
$MAS The United States stock market is going to crash.
$MAS not yet time to short