Skip to main content
MAS logo

Masco Corporation

MASNYSEIndustrialsBuilding Products & Equipment

$75.51Today:- (-)1Y +12.32%

As of Oct 26, 2026 close

Market cap
$15.01B
P/E (TTM)
16.96
Forward P/E
16.40
Dividend yield
1.63%
52-week range
$58.17$83.64
Volume (live)
-
Avg. volume (3M)
2.21M

Masco (MAS) Historical Stock Prices

Analyze Masco (MAS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Masco (MAS) Interactive Price Chart

Interactive historical price chart showing Masco stock price movements and trends across multiple time periods.

Loading chart...

MAS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202676.0176.3775.1575.5175.512.22M
Oct 23, 202677.3478.0075.4676.0176.012.63M
Oct 22, 202674.3278.1174.1378.0578.052.77M
Oct 21, 202674.9577.0373.7874.5674.561.91M
Oct 20, 202673.5475.1673.0074.6674.662.06M
Oct 19, 202672.7773.1572.1173.0073.001.88M
Oct 16, 202672.7574.5772.4172.8772.872.21M
Oct 15, 202670.5872.7570.1472.5872.582.78M
Oct 14, 202669.0269.4668.3969.4469.441.95M
Oct 13, 202669.7170.2269.0869.7469.741.48M
Oct 12, 202668.8369.6068.6268.9868.981.31M
Oct 9, 202669.6969.9568.5068.7568.751.31M
Oct 8, 202668.4770.0567.7569.5069.502.39M
Oct 7, 202668.9569.5967.7168.8768.872.60M
Oct 6, 202668.4669.9668.3869.9369.931.95M
Oct 5, 202668.0968.7367.6168.4668.461.38M
Oct 2, 202669.4369.5967.9168.3668.361.32M
Oct 1, 202667.1668.4266.2568.2868.281.94M
Sep 30, 202668.6768.7967.3867.4067.401.61M
Sep 29, 202668.6869.0967.5868.3768.371.87M
Sep 28, 202668.0069.0767.6668.3668.362.15M
Sep 25, 202667.4369.0267.2368.8568.851.81M
Sep 24, 202667.9768.6667.0367.3167.312.28M
Sep 23, 202670.3370.3368.1568.1668.162.08M
Sep 22, 202669.1170.2668.4169.9669.962.45M
Sep 21, 202668.5768.8067.4467.7467.741.79M
Sep 18, 202667.6468.1767.4268.0668.067.05M
Sep 17, 202669.6770.0567.8668.2368.232.36M
Sep 16, 202669.5869.8067.6368.2868.282.69M
Sep 15, 202669.3169.3268.1568.8868.882.11M
Sep 14, 202667.4469.7367.4469.4169.412.14M
Sep 11, 202668.6668.7667.5568.5268.522.63M
Sep 10, 202668.6468.9867.1967.6467.643.02M
Sep 9, 202670.3270.6569.1569.3869.381.86M
Sep 8, 202671.8572.2770.9170.9370.931.60M
Sep 4, 202671.0073.2770.9972.7072.701.99M
Sep 3, 202671.8272.3570.1071.4271.421.54M
Sep 2, 202670.9371.8270.3970.9470.941.93M
Sep 1, 202671.7671.8670.0470.2570.252.38M
Aug 31, 202672.4672.9872.0672.1672.161.70M
Aug 28, 202673.2374.0272.4273.2573.251.31M
Aug 27, 202672.7373.2972.2972.7972.791.67M
Aug 26, 202673.3673.8072.7573.6073.602.01M
Aug 25, 202673.9674.0072.6372.9272.921.55M
Aug 24, 202673.1874.5472.4373.2173.211.25M
Aug 21, 202673.5674.2172.7773.2972.971.18M
Aug 20, 202673.9474.4773.1473.3373.011.33M
Aug 19, 202674.6476.4374.3875.2574.921.70M
Aug 18, 202673.8874.4072.5973.3873.062.03M
Aug 17, 202673.6374.0372.5873.9373.612.00M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.