MAS - MASCO CORP /DE/
69.8
-0.790 -1.132%
Share volume: 3,154,809
Last Updated: 05-12-2026
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$70.59
-0.79
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $70.90 | $70.90 | $71.53 | $71.53 | $69.14 | $69.14 | $69.80 | $69.80 | 3,154,809 | $3,154,809.00 |
| 05-11-2026 | $71.60 | $71.60 | $71.60 | $71.60 | $70.39 | $70.39 | $70.59 | $70.59 | 2,577,405 | $2,577,405.00 |
| 05-08-2026 | $72.22 | $72.22 | $72.69 | $72.69 | $71.07 | $71.07 | $71.74 | $71.74 | 2,780,860 | $2,780,860.00 |
| 05-07-2026 | $73.28 | $73.28 | $74.35 | $74.35 | $71.59 | $71.59 | $71.93 | $71.93 | 3,459,430 | $3,459,430.00 |
| 05-06-2026 | $71.83 | $71.83 | $72.95 | $72.95 | $71.47 | $71.47 | $71.95 | $71.95 | 2,797,171 | $2,797,171.00 |
| 05-05-2026 | $68.95 | $68.95 | $70.76 | $70.76 | $68.95 | $68.95 | $70.41 | $70.41 | 2,364,181 | $2,364,181.00 |
| 05-04-2026 | $70.60 | $70.60 | $70.93 | $70.93 | $68.42 | $68.42 | $68.49 | $68.49 | 2,266,596 | $2,266,596.00 |
| 05-01-2026 | $72.21 | $72.21 | $72.81 | $72.81 | $71.14 | $71.14 | $71.24 | $71.24 | 1,991,449 | $1,991,449.00 |
| 04-30-2026 | $71.23 | $71.23 | $72.39 | $72.39 | $70.80 | $70.80 | $71.82 | $71.82 | 2,885,373 | $2,885,373.00 |
| 04-29-2026 | $73.97 | $73.97 | $74.21 | $74.21 | $71.09 | $71.09 | $71.26 | $71.26 | 2,612,580 | $2,612,580.00 |