Masco Corporation (MAS) Historical Stock Data
71.06 ↑1.22 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAS is down -0.20% a day on average. There have been 14 days where Masco Corporation closed green and 16 days where MAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 70.89 | 68.67 | ↓$2.22 (-3.13%) | 68.47 | 70.89 | 1.14M |
| 2025-03-27 | 70.75 | 70.46 | ↓$0.29 (-0.41%) | 69.98 | 70.77 | 1.98M |
| 2025-03-26 | 70.34 | 70.41 | ↑$0.07 (0.10%) | 69.89 | 71.17 | 1.61M |
| 2025-03-25 | 70.52 | 70.39 | ↓$0.13 (-0.18%) | 69.95 | 71.23 | 2.05M |
| 2025-03-24 | 70.37 | 70.78 | ↑$0.41 (0.58%) | 69.93 | 71.23 | 2.18M |
| 2025-03-21 | 69.47 | 69.60 | ↑$0.13 (0.19%) | 68.52 | 69.73 | 6.16M |
| 2025-03-20 | 71.00 | 70.41 | ↓$0.59 (-0.83%) | 70.34 | 71.67 | 2.67M |
| 2025-03-19 | 70.65 | 71.61 | ↑$0.96 (1.36%) | 70.31 | 71.75 | 2.16M |
| 2025-03-18 | 70.87 | 70.68 | ↓$0.19 (-0.27%) | 70.36 | 71.42 | 2.02M |
| 2025-03-17 | 70.48 | 71.09 | ↑$0.61 (0.87%) | 70.10 | 71.35 | 2.52M |
| 2025-03-14 | 70.15 | 70.31 | ↑$0.16 (0.23%) | 69.22 | 70.42 | 2.23M |
| 2025-03-13 | 71.12 | 69.21 | ↓$1.91 (-2.69%) | 69.07 | 71.38 | 1.58M |
| 2025-03-12 | 71.43 | 71.13 | ↓$0.30 (-0.42%) | 70.46 | 72.03 | 1.58M |
| 2025-03-11 | 73.69 | 71.39 | ↓$2.30 (-3.12%) | 71.28 | 74.51 | 2.11M |
| 2025-03-10 | 75.00 | 73.91 | ↓$1.09 (-1.45%) | 73.77 | 76.36 | 1.98M |
| 2025-03-07 | 74.04 | 75.20 | ↑$1.16 (1.57%) | 73.80 | 75.72 | 2.93M |
| 2025-03-06 | 73.44 | 74.15 | ↑$0.71 (0.97%) | 72.62 | 74.56 | 1.88M |
| 2025-03-05 | 72.91 | 73.58 | ↑$0.67 (0.92%) | 72.68 | 75.16 | 1.36M |
| 2025-03-04 | 73.02 | 72.50 | ↓$0.52 (-0.71%) | 71.94 | 74.09 | 2.26M |
| 2025-03-03 | 75.63 | 73.94 | ↓$1.69 (-2.23%) | 73.65 | 76.21 | 1.98M |
| 2025-02-28 | 75.01 | 75.18 | ↑$0.17 (0.23%) | 74.08 | 75.59 | 1.81M |
| 2025-02-27 | 75.59 | 74.71 | ↓$0.88 (-1.16%) | 74.63 | 76.36 | 1.16M |
| 2025-02-26 | 76.20 | 76.03 | ↓$0.17 (-0.22%) | 75.84 | 76.71 | 1.51M |
| 2025-02-25 | 74.62 | 76.09 | ↑$1.47 (1.97%) | 74.22 | 76.71 | 1.50M |
| 2025-02-24 | 74.82 | 74.05 | ↓$0.77 (-1.03%) | 73.99 | 75.20 | 1.69M |
| 2025-02-21 | 76.27 | 74.83 | ↓$1.44 (-1.89%) | 74.48 | 76.44 | 1.20M |
| 2025-02-20 | 76.34 | 76.28 | ↓$0.06 (-0.08%) | 75.96 | 76.81 | 1M |
Create an account or log in to view more rows.
$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
$MAS why spike ?