Masco Corp (MAS)

Historical Prices For Masco Corp (MAS)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	63.99	65.43	63.99	64.77	1,870,645	64.77
11/28/2025	64.75	65.06	64.16	64.87	937,825	64.87
11/26/2025	62.97	64.89	62.88	64.42	2,880,367	64.42
11/25/2025	62.49	63.71	61.95	63.34	4,157,696	63.34
11/24/2025	62.04	62.67	61.71	61.74	3,302,712	61.74
11/21/2025	60.59	63.28	60.40	62.24	3,104,384	62.24
11/20/2025	59.95	60.62	59.60	60.10	2,817,252	60.10
11/19/2025	59.29	59.90	58.71	59.44	2,516,512	59.44
11/18/2025	58.99	59.59	58.29	59.09	2,655,563	59.09
11/17/2025	60.67	60.87	59.23	59.36	2,465,776	59.36
11/14/2025	61.52	62.05	60.64	60.75	2,373,823	60.75
11/13/2025	62.19	63.05	61.60	61.80	1,743,733	61.80
11/12/2025	62.00	62.74	61.84	62.52	1,673,449	62.52
11/11/2025	62.00	62.23	61.42	61.93	1,787,729	61.93
11/10/2025	62.08	62.24	61.01	61.47	2,322,341	61.47
11/07/2025	61.59	62.48	61.40	61.99	3,024,536	61.99
11/06/2025	63.45	63.73	62.02	62.10	2,838,377	61.79
11/05/2025	62.14	64.47	61.51	63.41	4,508,558	63.09
11/04/2025	62.82	63.70	62.52	63.00	2,795,416	62.69
11/03/2025	64.34	64.60	63.08	63.70	3,485,713	63.38
10/31/2025	64.56	65.18	64.31	64.76	2,536,915	64.44
10/30/2025	65.01	66.58	64.69	64.99	3,033,614	64.67
10/29/2025	64.50	68.00	63.98	65.22	4,483,814	64.89
10/28/2025	68.33	69.27	67.80	68.43	4,224,932	68.09
10/27/2025	68.25	69.31	68.08	68.32	1,976,388	67.98
10/24/2025	70.11	70.45	68.02	68.14	2,203,042	67.80
10/23/2025	69.08	69.65	68.39	69.49	1,306,245	69.14
10/22/2025	69.86	70.39	68.94	68.98	1,412,982	68.64
10/21/2025	68.19	70.51	68.00	70.18	1,437,899	69.83
10/20/2025	68.16	68.95	67.88	68.71	1,472,272	68.37
10/17/2025	68.09	68.41	67.33	67.87	1,802,442	67.53
10/16/2025	67.83	68.12	67.17	68.03	1,748,100	67.69
10/15/2025	68.28	68.92	67.16	67.51	1,547,043	67.17
10/14/2025	65.57	68.44	65.41	68.13	1,968,407	67.79
10/13/2025	65.97	66.19	65.45	65.99	2,105,266	65.66
10/10/2025	67.84	68.17	64.97	65.09	2,261,832	64.77
10/09/2025	68.81	68.82	67.10	67.40	1,484,130	67.06
10/08/2025	68.62	68.99	67.94	68.81	1,269,078	68.47
10/07/2025	68.67	69.05	68.33	68.53	1,895,647	68.19
10/06/2025	70.52	70.72	68.56	68.79	1,850,556	68.45
10/03/2025	71.03	71.66	70.34	70.38	1,502,173	70.03
10/02/2025	70.19	71.06	69.84	71.00	1,761,275	70.65
10/01/2025	69.84	70.75	69.70	70.22	1,597,230	69.87
9/30/2025	70.21	70.55	69.54	70.39	1,821,137	70.04
9/29/2025	71.01	71.10	69.18	70.04	2,302,555	69.69
9/26/2025	70.71	70.84	69.73	70.44	1,723,645	70.09
9/25/2025	70.89	71.75	70.26	70.48	1,866,737	70.13
9/24/2025	71.10	71.97	70.97	71.58	2,548,856	71.22
9/23/2025	71.24	71.63	70.72	71.58	3,548,673	71.22
9/22/2025	72.02	72.50	71.03	71.03	3,003,472	70.68
9/19/2025	73.09	73.09	72.03	72.24	4,819,571	71.88
9/18/2025	72.86	73.28	72.42	72.99	2,902,669	72.63
9/17/2025	73.71	75.53	71.78	72.47	2,772,241	72.11
9/16/2025	73.80	74.06	73.06	73.30	2,082,546	72.93
9/15/2025	74.12	74.20	73.07	73.46	1,487,461	73.09
9/12/2025	74.66	75.03	73.54	73.63	1,639,605	73.26
9/11/2025	73.47	75.42	73.17	75.22	1,694,813	74.84
9/10/2025	73.49	73.91	73.03	73.17	1,975,051	72.80
9/09/2025	75.17	75.45	73.00	73.45	3,140,510	73.08
9/08/2025	75.88	76.10	74.26	75.80	2,319,925	75.42
9/05/2025	75.09	76.28	74.93	76.07	2,806,501	75.69
9/04/2025	72.90	74.01	72.45	73.98	1,760,800	73.61
9/03/2025	72.11	72.49	71.65	72.33	1,149,062	71.97