MAS - MASCO CORP /DE/
68.44
0.410 0.599%
Share volume: 1,840,557
Last Updated: 03-04-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$68.03
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $68.22 | $68.22 | $68.63 | $68.63 | $67.20 | $67.20 | $68.44 | $68.44 | 1,840,557 | $1,840,557.00 |
| 03-03-2026 | $67.81 | $67.81 | $68.89 | $68.89 | $66.92 | $66.92 | $68.03 | $68.03 | 2,592,298 | $2,592,298.00 |
| 03-02-2026 | $72.23 | $72.23 | $72.23 | $72.23 | $69.32 | $69.32 | $69.80 | $69.80 | 2,157,528 | $2,157,528.00 |
| 02-27-2026 | $71.47 | $71.47 | $72.29 | $72.29 | $70.83 | $70.83 | $71.62 | $71.62 | 2,262,908 | $2,262,908.00 |
| 02-26-2026 | $72.46 | $72.46 | $72.77 | $72.77 | $70.92 | $70.92 | $72.40 | $72.40 | 2,301,177 | $2,301,177.00 |
| 02-25-2026 | $73.76 | $73.76 | $73.99 | $73.99 | $70.85 | $70.85 | $71.86 | $71.86 | 2,060,257 | $2,060,257.00 |
| 02-24-2026 | $74.18 | $74.18 | $75.40 | $75.40 | $73.78 | $73.78 | $73.88 | $73.88 | 2,330,335 | $2,330,335.00 |
| 02-23-2026 | $75.15 | $75.15 | $75.44 | $75.44 | $73.43 | $73.43 | $73.82 | $73.82 | 2,110,133 | $2,110,133.00 |
| 02-20-2026 | $74.97 | $74.97 | $76.83 | $76.83 | $74.24 | $74.24 | $75.15 | $75.15 | 3,092,858 | $3,092,858.00 |
| 02-19-2026 | $76.30 | $75.97 | $76.92 | $76.59 | $75.00 | $74.68 | $75.07 | $74.75 | 2,574,766 | $2,574,766.00 |