MAS - MASCO CORP /DE/
74.34
0.100 0.135%
Share volume: 3,454,328
Last Updated: 04-28-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.37%
PREVIOUS CLOSE
CHG
CHG%
$74.24
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $74.52 | $74.52 | $75.00 | $75.00 | $73.29 | $73.29 | $74.34 | $74.34 | 3,454,328 | $3,454,328.00 |
| 04-27-2026 | $74.49 | $74.49 | $75.44 | $75.44 | $74.01 | $74.01 | $74.24 | $74.24 | 2,890,549 | $2,890,549.00 |
| 04-24-2026 | $75.22 | $75.22 | $75.55 | $75.55 | $73.46 | $73.46 | $74.18 | $74.18 | 4,076,566 | $4,076,566.00 |
| 04-23-2026 | $74.86 | $74.86 | $76.06 | $76.06 | $74.35 | $74.35 | $75.40 | $75.40 | 6,178,463 | $6,178,463.00 |
| 04-22-2026 | $74.17 | $74.17 | $76.10 | $76.10 | $72.93 | $72.93 | $73.96 | $73.96 | 8,456,472 | $8,456,472.00 |
| 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 |