MAS - MASCO CORP /DE/
58.6
-0.900 -1.536%
Share volume: 2,401,455
Last Updated: 03-30-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$59.50
-0.90
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $60.13 | $60.13 | $60.13 | $60.13 | $58.45 | $58.45 | $58.60 | $58.60 | 2,401,455 | $2,401,455.00 |
| 03-27-2026 | $59.91 | $59.91 | $60.66 | $60.66 | $59.38 | $59.38 | $59.50 | $59.50 | 2,041,074 | $2,041,074.00 |
| 03-26-2026 | $60.66 | $60.66 | $61.64 | $61.64 | $59.95 | $59.95 | $60.19 | $60.19 | 1,651,232 | $1,651,232.00 |
| 03-25-2026 | $61.29 | $61.29 | $61.68 | $61.68 | $59.96 | $59.96 | $61.52 | $61.52 | 2,014,859 | $2,014,859.00 |
| 03-24-2026 | $59.23 | $59.23 | $60.96 | $60.96 | $58.91 | $58.91 | $60.37 | $60.37 | 2,396,980 | $2,396,980.00 |
| 03-23-2026 | $60.10 | $60.10 | $61.34 | $61.34 | $59.71 | $59.71 | $60.08 | $60.08 | 2,685,513 | $2,685,513.00 |
| 03-20-2026 | $59.75 | $59.75 | $60.04 | $60.04 | $58.16 | $58.16 | $58.84 | $58.84 | 7,569,548 | $7,569,548.00 |
| 03-19-2026 | $59.22 | $59.22 | $59.83 | $59.83 | $58.45 | $58.45 | $59.72 | $59.72 | 2,925,228 | $2,925,228.00 |
| 03-18-2026 | $61.20 | $61.20 | $62.16 | $62.16 | $59.73 | $59.73 | $59.92 | $59.92 | 2,460,089 | $2,460,089.00 |
| 03-17-2026 | $62.54 | $62.54 | $62.90 | $62.90 | $61.34 | $61.34 | $61.75 | $61.75 | 2,061,294 | $2,061,294.00 |