Masco Corp (MAS)

Historical Prices For Masco Corp (MAS)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	61.78	61.78	60.13	61.33	2,342,696	61.33
5/30/2025	62.94	62.94	62.07	62.42	3,116,241	62.42
5/29/2025	63.29	63.56	62.36	63.45	1,754,479	63.45
5/28/2025	64.16	64.23	62.49	62.59	1,494,224	62.59
5/27/2025	62.57	63.57	61.94	63.49	2,047,850	63.49
5/23/2025	61.33	62.03	61.15	61.79	1,678,106	61.79
5/22/2025	62.65	63.05	62.16	62.68	2,185,108	62.37
5/21/2025	64.91	65.01	62.81	63.01	2,381,985	62.70
5/20/2025	66.51	66.66	65.72	65.90	1,326,118	65.57
5/19/2025	65.94	66.89	65.94	66.73	1,296,675	66.40
5/16/2025	67.22	67.71	66.80	67.66	1,678,691	67.33
5/15/2025	66.47	67.43	65.68	67.22	1,915,735	66.89
5/14/2025	67.79	67.98	66.49	66.64	2,669,229	66.31
5/13/2025	69.58	69.92	67.78	68.07	2,881,721	67.73
5/12/2025	66.58	69.46	66.42	69.16	5,885,520	68.82
5/09/2025	62.08	62.58	61.81	62.10	2,510,904	61.79
5/08/2025	61.14	62.25	60.59	61.71	2,203,471	61.40
5/07/2025	60.66	60.76	59.96	60.42	2,513,621	60.12
5/06/2025	61.13	61.68	60.53	60.56	1,245,534	60.26
5/05/2025	61.88	62.50	61.39	61.76	2,093,276	61.45
5/02/2025	61.06	62.68	60.84	62.27	2,613,149	61.96
5/01/2025	60.57	61.30	60.00	60.30	1,896,222	60.00
4/30/2025	59.97	60.67	59.05	60.61	3,164,740	60.31
4/29/2025	60.19	61.26	59.94	60.46	2,910,281	60.16
4/28/2025	60.53	61.67	60.10	60.48	2,343,401	60.18
4/25/2025	60.06	60.83	59.78	60.42	2,892,882	60.12
4/24/2025	60.06	60.44	58.92	60.30	3,216,149	60.00
4/23/2025	58.99	65.46	56.55	59.32	5,723,198	59.03
4/22/2025	60.64	61.65	60.50	61.43	4,445,068	61.13
4/21/2025	60.67	61.07	59.51	60.05	3,023,543	59.75
4/17/2025	61.27	62.03	60.95	61.58	1,742,381	61.28
4/16/2025	61.80	62.30	60.39	60.88	2,054,017	60.58
4/15/2025	62.38	63.21	61.67	61.87	2,527,307	61.56
4/14/2025	63.04	63.04	61.46	62.41	1,761,932	62.10
4/11/2025	61.35	62.54	59.67	61.94	2,489,906	61.63
4/10/2025	62.16	62.46	59.29	61.70	2,713,453	61.39
4/09/2025	58.00	64.39	57.27	63.77	4,300,260	63.45
4/08/2025	62.00	62.00	57.81	58.73	2,732,483	58.44
4/07/2025	61.20	63.55	59.83	60.96	3,316,152	60.66
4/04/2025	62.14	64.69	60.29	62.92	4,250,741	62.61
4/03/2025	67.81	67.85	63.12	64.15	4,439,033	63.83
4/02/2025	69.18	71.23	69.18	71.06	1,197,833	70.71
4/01/2025	69.59	69.99	68.58	69.84	1,530,356	69.49
3/31/2025	68.30	69.95	67.84	69.54	1,896,397	69.20
3/28/2025	70.89	70.89	68.47	68.67	1,142,718	68.33
3/27/2025	70.75	70.77	69.97	70.46	1,984,269	70.11
3/26/2025	70.34	71.17	69.89	70.41	1,612,031	70.06
3/25/2025	70.52	71.23	69.95	70.39	2,049,146	70.04
3/24/2025	70.37	71.23	69.93	70.78	2,202,091	70.43
3/21/2025	69.47	69.73	68.52	69.60	6,155,646	69.26
3/20/2025	71.00	71.67	70.34	70.41	2,666,589	70.06
3/19/2025	70.65	71.75	70.31	71.61	2,160,312	71.26
3/18/2025	70.87	71.42	70.36	70.68	2,017,130	70.33
3/17/2025	70.48	71.35	70.10	71.09	2,520,139	70.74
3/14/2025	70.15	70.42	69.22	70.31	2,231,595	69.96
3/13/2025	71.12	71.38	69.07	69.21	1,583,766	68.87
3/12/2025	71.43	72.03	70.46	71.13	1,581,545	70.78
3/11/2025	73.69	74.51	71.28	71.39	2,282,432	71.04
3/10/2025	75.00	76.36	73.77	73.91	1,975,810	73.54
3/07/2025	74.04	75.72	73.80	75.20	2,928,761	74.83
3/06/2025	73.44	74.56	72.62	74.15	1,884,890	73.78
3/05/2025	72.91	75.16	72.68	73.58	1,361,599	73.22
3/04/2025	73.02	74.09	71.94	72.50	2,259,918	72.14
3/03/2025	75.63	76.21	73.65	73.94	1,977,261	73.57