Masco Corporation (MAS) Historical Stock Data
69.16 ↑7.06 (11.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAS is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 66.59 | 69.16 | ↑$2.58 (3.87%) | 66.42 | 69.46 | 5.89M |
| 2025-05-09 | 62.08 | 62.10 | ↑$0.02 (0.03%) | 61.85 | 62.58 | 2.16M |
| 2025-05-08 | 61.14 | 61.71 | ↑$0.57 (0.93%) | 60.72 | 62.25 | 2.20M |
| 2025-05-07 | 60.66 | 60.42 | ↓$0.24 (-0.40%) | 59.96 | 60.76 | 2.36M |
| 2025-05-06 | 61.13 | 60.56 | ↓$0.57 (-0.93%) | 60.53 | 61.68 | 1.25M |
| 2025-05-05 | 61.88 | 61.76 | ↓$0.12 (-0.19%) | 61.39 | 62.50 | 1.98M |
| 2025-05-02 | 61.06 | 62.27 | ↑$1.21 (1.98%) | 60.84 | 62.68 | 2.61M |
| 2025-05-01 | 60.57 | 60.30 | ↓$0.27 (-0.45%) | 60.00 | 61.30 | 1.90M |
| 2025-04-30 | 59.97 | 60.61 | ↑$0.64 (1.07%) | 59.05 | 60.67 | 2.99M |
| 2025-04-29 | 60.19 | 60.46 | ↑$0.27 (0.45%) | 59.94 | 61.26 | 2.61M |
| 2025-04-28 | 60.53 | 60.48 | ↓$0.05 (-0.08%) | 60.10 | 61.67 | 2.34M |
| 2025-04-25 | 60.06 | 60.42 | ↑$0.36 (0.60%) | 59.78 | 60.83 | 2.89M |
| 2025-04-24 | 60.06 | 60.30 | ↑$0.24 (0.40%) | 58.97 | 60.44 | 3.22M |
| 2025-04-23 | 58.99 | 59.32 | ↑$0.33 (0.56%) | 56.96 | 65.45 | 5.72M |
| 2025-04-22 | 60.64 | 61.43 | ↑$0.79 (1.30%) | 60.50 | 61.65 | 4.39M |
| 2025-04-21 | 60.67 | 60.05 | ↓$0.62 (-1.02%) | 59.51 | 61.07 | 3.02M |
| 2025-04-17 | 61.27 | 61.58 | ↑$0.31 (0.51%) | 60.95 | 62.03 | 1.74M |
| 2025-04-16 | 61.80 | 60.88 | ↓$0.92 (-1.49%) | 60.39 | 62.30 | 2.05M |
| 2025-04-15 | 62.38 | 61.87 | ↓$0.51 (-0.82%) | 61.67 | 63.21 | 2.53M |
| 2025-04-14 | 63.04 | 62.41 | ↓$0.63 (-1.00%) | 61.46 | 63.04 | 1.76M |
| 2025-04-11 | 61.35 | 61.94 | ↑$0.59 (0.96%) | 59.67 | 62.54 | 2.49M |
| 2025-04-10 | 62.16 | 61.70 | ↓$0.46 (-0.74%) | 59.29 | 62.46 | 2.71M |
| 2025-04-09 | 58.00 | 63.77 | ↑$5.77 (9.95%) | 57.27 | 64.39 | 4.30M |
| 2025-04-08 | 62.00 | 58.73 | ↓$3.27 (-5.27%) | 57.81 | 62.00 | 2.73M |
| 2025-04-07 | 61.20 | 60.96 | ↓$0.24 (-0.39%) | 59.83 | 64.04 | 3.32M |
| 2025-04-04 | 62.14 | 62.92 | ↑$0.78 (1.26%) | 60.29 | 64.69 | 4.25M |
| 2025-04-03 | 67.81 | 64.15 | ↓$3.66 (-5.40%) | 63.12 | 67.85 | 4.44M |
| 2025-04-02 | 69.18 | 71.06 | ↑$1.88 (2.72%) | 68.81 | 71.23 | 1.20M |
| 2025-04-01 | 69.59 | 69.84 | ↑$0.25 (0.36%) | 68.59 | 69.99 | 1.53M |
| 2025-03-31 | 68.30 | 69.54 | ↑$1.24 (1.82%) | 67.84 | 69.95 | 1.90M |
Create an account or log in to view more rows.
$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
$MAS I like the stock!
$MAS God dammit
$MAS yes
keep going down
let's go
stop stalling