ストックスクリーナーアプリを入手
73.38
0.74%
-0.55
Masco Corp (MAS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-18 | $74.40 | $72.59 | $1.81 | 2,028,085.0 | -0.74% |
| 2026-08-17 | $74.03 | $72.58 | $1.45 | 2,002,053.0 | -0.54% |
| 2026-08-14 | $74.57 | $73.57 | $1.00 | 1,484,293.0 | -0.34% |
| 2026-08-13 | $76.51 | $74.49 | $2.02 | 2,047,280.0 | -0.08% |
| 2026-08-12 | $76.69 | $73.83 | $2.86 | 1,969,268.0 | -1.97% |
| 2026-08-11 | $76.19 | $74.75 | $1.44 | 2,618,642.0 | +1.90% |
| 2026-08-10 | $77.62 | $74.54 | $3.08 | 2,709,522.0 | -3.60% |
| 2026-08-07 | $77.85 | $75.68 | $2.17 | 1,801,439.0 | +2.70% |
| 2026-08-06 | $77.57 | $75.06 | $2.50 | 2,905,703.0 | -2.39% |
| 2026-08-05 | $77.77 | $76.11 | $1.66 | 2,451,478.0 | +0.31% |
| 2026-08-04 | $77.18 | $74.78 | $2.41 | 2,967,444.0 | +3.14% |
| 2026-08-03 | $74.74 | $72.06 | $2.68 | 2,381,231.0 | +4.56% |
| 2026-07-31 | $72.28 | $70.94 | $1.34 | 2,275,633.0 | -0.89% |
| 2026-07-30 | $72.55 | $70.93 | $1.62 | 4,146,866.0 | -0.62% |
| 2026-07-29 | $75.97 | $71.38 | $4.59 | 9,243,892.0 | -11.09% |
| 2026-07-28 | $83.64 | $81.13 | $2.51 | 6,227,182.0 | +0.55% |
| 2026-07-27 | $81.92 | $79.92 | $2.00 | 3,129,592.0 | +2.38% |
| 2026-07-24 | $79.76 | $77.31 | $2.45 | 1,867,553.0 | +2.50% |
| 2026-07-23 | $78.08 | $76.25 | $1.83 | 1,870,128.0 | -0.86% |
| 2026-07-22 | $78.49 | $77.04 | $1.45 | 1,689,425.0 | +1.55% |
| 2026-07-21 | $77.78 | $76.43 | $1.34 | 1,606,832.0 | -0.86% |
Masco Corp (MAS) 株の年ごとの株価履歴
この詳細な分析では、Masco Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMAS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Masco Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のMasco Corp (MAS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $77.85 | $72.06 | $5.79 | 29,394,523.0 | +2.67% |
| 2026-07 | $83.64 | $70.93 | $12.71 | 58,658,328.0 | -12.17% |
| 2026-06 | $81.82 | $67.81 | $14.01 | 49,735,235.0 | +15.83% |
| 2026-05 | $74.35 | $63.25 | $11.10 | 53,533,931.0 | -2.19% |
| 2026-04 | $76.10 | $58.41 | $17.69 | 71,565,509.0 | +18.97% |
| 2026-03 | $72.23 | $58.16 | $14.07 | 56,614,195.0 | -15.71% |
| 2026-02 | $79.19 | $65.98 | $13.20 | 59,436,576.0 | +8.37% |
| 2026-01 | $71.58 | $63.00 | $8.58 | 45,075,897.0 | +4.14% |
2025年のMasco Corp (MAS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $66.22 | $61.02 | $5.20 | 50,413,488.0 | -1.03% |
| 2025-11 | $65.06 | $58.29 | $6.77 | 50,879,558.0 | +0.17% |
| 2025-10 | $71.66 | $63.98 | $7.68 | 46,268,308.0 | -8.00% |
| 2025-09 | $76.28 | $69.18 | $7.10 | 49,353,915.0 | -4.09% |
| 2025-08 | $76.41 | $67.00 | $9.41 | 47,345,170.0 | +7.72% |
| 2025-07 | $72.69 | $63.69 | $9.00 | 48,796,348.0 | +5.86% |
| 2025-06 | $66.28 | $60.12 | $6.16 | 44,243,032.0 | +3.11% |
| 2025-05 | $69.92 | $59.96 | $9.96 | 46,687,810.0 | +2.99% |
| 2025-04 | $71.23 | $56.55 | $14.68 | 61,895,861.0 | -12.84% |
| 2025-03 | $76.36 | $67.84 | $8.52 | 43,311,562.0 | -7.50% |
| 2025-02 | $79.16 | $73.99 | $5.17 | 29,379,418.0 | -5.17% |
| 2025-01 | $82.18 | $71.02 | $11.17 | 25,606,813.0 | +9.25% |
2024年のMasco Corp (MAS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $82.02 | $71.76 | $10.25 | 24,010,284.0 | -9.98% |
| 2024-11 | $83.06 | $75.80 | $7.26 | 27,475,247.0 | +0.81% |
| 2024-10 | $86.70 | $79.40 | $7.30 | 31,479,863.0 | -4.80% |
| 2024-09 | $84.37 | $76.06 | $8.31 | 26,924,217.0 | +5.51% |
| 2024-08 | $81.91 | $71.81 | $10.10 | 30,813,373.0 | +2.20% |
| 2024-07 | $79.54 | $63.81 | $15.73 | 45,349,808.0 | +16.77% |
| 2024-06 | $70.57 | $64.55 | $6.02 | 32,604,417.0 | -4.65% |
| 2024-05 | $72.80 | $66.56 | $6.23 | 31,867,159.0 | +2.15% |
| 2024-04 | $78.92 | $67.79 | $11.13 | 42,378,511.0 | -13.22% |
| 2024-03 | $78.94 | $72.61 | $6.33 | 50,071,891.0 | +2.76% |
| 2024-02 | $77.33 | $67.14 | $10.20 | 44,297,319.0 | +14.07% |
| 2024-01 | $69.45 | $63.60 | $5.85 | 34,508,882.0 | +0.46% |
1.22%
大文字化:
|
ボリューム (24 時間):