MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAS — Masco Corporation
NYSEMasco Corporation
$69.93
+1.47(+2.15%)
- O
- 68.46
- H
- 69.96
- L
- 68.38
- V
- 1.95M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$69.93
Period Return+15.97%
Period High$83.64
Period Low$58.16
Avg Daily Volume2.47M
Total Trading Days365
MAS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $68.46 | $69.96 | $68.38 | $69.93 | +$1.47 | +2.15% | 1,949,515 | $69.67 | $68.38 $69.96 |
| Oct 5, 2026 | $68.09 | $68.74 | $67.61 | $68.46 | +$0.10 | +0.15% | 1,759,154 | $68.42 | $67.61 $68.74 |
| Oct 2, 2026 | $69.43 | $69.60 | $67.91 | $68.36 | +$0.08 | +0.12% | 1,361,368 | $68.46 | $67.91 $69.60 |
| Oct 1, 2026 | $67.16 | $68.43 | $66.26 | $68.28 | +$0.88 | +1.31% | 1,964,769 | $67.87 | $66.26 $68.43 |
| Sep 30, 2026 | $68.67 | $68.79 | $67.38 | $67.40 | $-0.97 | -1.42% | 1,700,892 | $67.69 | $67.38 $68.79 |
| Sep 29, 2026 | $68.68 | $69.09 | $67.59 | $68.37 | +$0.01 | +0.01% | 1,880,959 | $68.23 | $67.59 $69.09 |
| Sep 28, 2026 | $68.00 | $69.07 | $67.66 | $68.36 | $-0.49 | -0.71% | 2,705,198 | $68.42 | $67.66 $69.07 |
| Sep 25, 2026 | $67.43 | $69.02 | $67.23 | $68.85 | +$1.54 | +2.29% | 1,820,833 | $68.52 | $67.23 $69.02 |
| Sep 24, 2026 | $67.97 | $68.66 | $67.03 | $67.31 | $-0.85 | -1.25% | 2,295,040 | $67.45 | $67.03 $68.66 |
| Sep 23, 2026 | $70.33 | $70.33 | $68.15 | $68.16 | $-1.80 | -2.57% | 2,096,162 | $68.51 | $68.15 $70.33 |
| Sep 22, 2026 | $69.11 | $70.26 | $68.41 | $69.96 | +$2.22 | +3.28% | 2,462,545 | $69.55 | $68.41 $70.26 |
| Sep 21, 2026 | $68.57 | $68.80 | $67.44 | $67.74 | $-0.32 | -0.47% | 1,798,289 | $67.83 | $67.44 $68.80 |
| Sep 18, 2026 | $67.64 | $68.17 | $67.42 | $68.06 | $-0.17 | -0.25% | 7,230,499 | $68.00 | $67.42 $68.17 |
| Sep 17, 2026 | $69.67 | $70.05 | $67.86 | $68.23 | $-0.05 | -0.07% | 2,399,368 | $68.26 | $67.86 $70.05 |
| Sep 16, 2026 | $69.58 | $69.80 | $67.63 | $68.28 | $-0.60 | -0.87% | 2,738,308 | $68.46 | $67.63 $69.80 |
| Sep 15, 2026 | $69.31 | $69.32 | $68.15 | $68.88 | $-0.53 | -0.76% | 2,110,969 | $68.73 | $68.15 $69.32 |
| Sep 14, 2026 | $67.44 | $69.73 | $67.44 | $69.41 | +$0.89 | +1.30% | 2,136,651 | $69.06 | $67.44 $69.73 |
| Sep 11, 2026 | $68.66 | $68.76 | $67.55 | $68.52 | +$0.88 | +1.30% | 2,651,821 | $68.47 | $67.55 $68.76 |
| Sep 10, 2026 | $68.64 | $68.99 | $67.19 | $67.64 | $-1.74 | -2.51% | 3,030,651 | $67.64 | $67.19 $68.99 |
| Sep 9, 2026 | $70.32 | $70.65 | $69.15 | $69.38 | $-1.55 | -2.19% | 1,863,843 | $69.57 | $69.15 $70.65 |
| Sep 8, 2026 | $71.85 | $72.27 | $70.91 | $70.93 | $-1.77 | -2.43% | 1,926,951 | $71.12 | $70.91 $72.27 |
| Sep 4, 2026 | $71.00 | $73.27 | $70.99 | $72.70 | +$1.28 | +1.79% | 1,992,193 | $72.78 | $70.99 $73.27 |
| Sep 3, 2026 | $71.82 | $72.35 | $70.10 | $71.42 | +$0.48 | +0.68% | 1,557,076 | $71.27 | $70.10 $72.35 |
| Sep 2, 2026 | $70.93 | $71.82 | $70.39 | $70.94 | +$0.69 | +0.98% | 1,929,246 | $71.18 | $70.39 $71.82 |
| Sep 1, 2026 | $71.76 | $71.86 | $70.04 | $70.25 | $-1.91 | -2.65% | 2,432,377 | $70.45 | $70.04 $71.86 |
| Aug 31, 2026 | $72.46 | $72.98 | $72.06 | $72.16 | $-1.09 | -1.49% | 1,781,895 | $72.25 | $72.06 $72.98 |
| Aug 28, 2026 | $73.23 | $74.02 | $72.42 | $73.25 | +$0.46 | +0.63% | 1,314,047 | $73.06 | $72.42 $74.02 |
| Aug 27, 2026 | $72.73 | $73.29 | $72.29 | $72.79 | $-0.81 | -1.10% | 1,748,588 | $72.82 | $72.29 $73.29 |
| Aug 26, 2026 | $73.36 | $73.80 | $72.75 | $73.60 | +$0.68 | +0.93% | 2,007,100 | $73.46 | $72.75 $73.80 |
| Aug 25, 2026 | $73.96 | $74.01 | $72.63 | $72.92 | $-0.29 | -0.40% | 1,620,149 | $72.97 | $72.63 $74.01 |