MAS - MASCO CORP /DE/
73.96
7.200 9.735%
Share volume: 8,453,193
Last Updated: 04-22-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$66.76
7.20
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $74.17 | $74.17 | $76.10 | $76.10 | $72.93 | $72.93 | $73.96 | $73.96 | 8,453,193 | $8,453,193.00 |
| 04-21-2026 | $66.32 | $66.32 | $67.71 | $67.71 | $65.51 | $65.51 | $66.76 | $66.76 | 6,209,447 | $6,209,447.00 |
| 04-20-2026 | $65.64 | $65.64 | $66.74 | $66.74 | $65.03 | $65.03 | $66.68 | $66.68 | 3,906,965 | $3,906,965.00 |
| 04-17-2026 | $65.06 | $65.06 | $67.84 | $67.84 | $64.86 | $64.86 | $66.58 | $66.58 | 3,074,553 | $3,074,553.00 |
| 04-16-2026 | $63.60 | $63.60 | $64.39 | $64.39 | $63.25 | $63.25 | $63.73 | $63.73 | 2,831,619 | $2,831,619.00 |
| 04-15-2026 | $64.72 | $64.72 | $65.04 | $65.04 | $62.82 | $62.82 | $63.17 | $63.17 | 3,245,979 | $3,245,979.00 |
| 04-14-2026 | $64.26 | $64.26 | $65.45 | $65.45 | $63.78 | $63.78 | $64.91 | $64.91 | 2,963,948 | $2,963,948.00 |
| 04-13-2026 | $63.20 | $63.20 | $64.37 | $64.37 | $62.03 | $62.03 | $64.31 | $64.31 | 2,807,766 | $2,807,766.00 |
| 04-10-2026 | $63.61 | $63.61 | $63.77 | $63.77 | $62.66 | $62.66 | $62.97 | $62.97 | 1,770,243 | $1,770,243.00 |
| 04-09-2026 | $61.60 | $61.60 | $63.89 | $63.89 | $61.56 | $61.56 | $63.42 | $63.42 | 2,727,547 | $2,727,547.00 |