Masco Corp (MAS)

Historical Prices For Masco Corp (MAS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	73.64	73.95	73.03	73.39	1,098,499	73.39
8/28/2025	74.73	74.85	73.03	73.55	1,498,172	73.55
8/27/2025	73.97	74.90	73.92	74.54	2,237,199	74.54
8/26/2025	74.41	75.03	74.18	74.26	2,713,473	74.26
8/25/2025	74.94	75.31	74.29	74.50	1,776,497	74.50
8/22/2025	72.77	76.41	72.31	75.58	2,447,920	75.58
8/21/2025	72.37	72.63	71.80	72.32	1,423,967	72.32
8/20/2025	74.03	74.85	73.01	73.02	2,432,897	73.02
8/19/2025	73.63	75.41	73.38	74.48	1,928,325	74.48
8/18/2025	73.51	73.75	73.05	73.05	1,619,531	73.05
8/15/2025	73.68	74.21	72.97	73.52	2,377,019	73.52
8/14/2025	73.54	73.69	72.88	73.57	2,144,374	73.57
8/13/2025	71.56	74.73	71.33	74.64	2,584,354	74.64
8/12/2025	69.49	71.39	69.26	71.21	3,031,427	71.21
8/11/2025	69.56	69.94	68.31	68.90	2,155,401	68.90
8/08/2025	69.28	69.70	69.00	69.29	1,435,676	69.29
8/07/2025	70.06	70.61	69.12	69.35	2,664,833	69.04
8/06/2025	70.15	70.42	69.05	69.33	2,439,707	69.02
8/05/2025	69.35	70.75	69.30	69.96	2,334,914	69.65
8/04/2025	69.17	69.80	68.47	69.46	3,216,059	69.15
8/01/2025	67.85	69.04	67.00	68.83	4,104,880	68.52
7/31/2025	71.66	72.69	67.84	68.13	5,300,343	67.83
7/30/2025	66.57	66.71	65.19	65.73	4,454,484	65.44
7/29/2025	67.50	67.86	66.19	66.65	3,194,145	66.35
7/28/2025	67.63	68.36	67.05	67.50	1,866,529	67.20
7/25/2025	67.95	68.03	67.22	67.75	1,590,453	67.45
7/24/2025	67.85	67.90	66.66	67.43	3,028,078	67.13
7/23/2025	67.55	68.34	66.91	67.86	3,402,117	67.56
7/22/2025	64.31	66.90	64.22	66.71	2,262,549	66.41
7/21/2025	65.91	66.00	65.04	65.13	1,678,152	64.84
7/18/2025	66.33	66.33	65.17	65.56	1,654,020	65.27
7/17/2025	65.16	66.04	65.10	65.88	1,216,201	65.59
7/16/2025	64.59	65.29	63.85	64.98	1,418,355	64.69
7/15/2025	66.71	67.70	64.39	64.44	2,078,218	64.15
7/14/2025	65.61	66.07	64.88	65.91	1,724,582	65.62
7/11/2025	66.53	66.62	65.53	65.85	1,808,047	65.56
7/10/2025	67.00	68.49	66.95	67.50	1,402,089	67.20
7/09/2025	65.99	67.11	65.36	66.89	1,599,386	66.59
7/08/2025	65.37	66.64	65.17	65.55	2,001,721	65.26
7/07/2025	66.12	66.55	64.82	65.30	1,435,998	65.01
7/03/2025	67.16	67.58	66.18	66.38	1,335,842	66.08
7/02/2025	67.34	67.50	66.46	67.28	2,320,751	66.98
7/01/2025	63.80	68.54	63.69	67.10	3,292,704	66.80
6/30/2025	64.49	64.52	63.77	64.36	1,910,817	64.07
6/27/2025	64.02	64.74	63.60	64.17	2,796,058	63.88
6/26/2025	63.71	63.94	63.17	63.74	2,263,576	63.46
6/25/2025	63.67	63.78	62.90	63.19	1,452,413	62.91
6/24/2025	63.45	63.95	63.16	63.78	2,584,221	63.49
6/23/2025	60.76	63.10	60.67	62.95	3,147,021	62.67
6/20/2025	61.24	61.86	61.13	61.19	5,148,329	60.92
6/18/2025	61.15	61.87	60.73	60.90	2,520,455	60.63
6/17/2025	61.72	62.56	60.84	61.12	2,779,810	60.85
6/16/2025	62.62	62.70	61.60	62.49	1,908,471	62.21
6/13/2025	62.46	63.09	61.57	61.88	1,762,729	61.60
6/12/2025	63.69	64.26	62.75	63.83	1,668,622	63.54
6/11/2025	65.97	66.28	63.82	63.86	1,578,057	63.57
6/10/2025	64.22	65.47	63.85	65.31	2,067,465	65.02
6/09/2025	64.08	64.08	63.04	63.72	1,965,833	63.44
6/06/2025	63.82	64.36	62.93	63.19	1,509,426	62.91
6/05/2025	63.41	63.59	62.78	63.32	1,931,002	63.04
6/04/2025	62.85	63.74	62.79	63.36	1,280,025	63.08
6/03/2025	61.60	62.75	61.20	62.58	1,686,015	62.30
6/02/2025	61.78	61.78	60.13	61.33	2,342,696	61.06