Get the Stockscreener App
70.44
0.06%
-0.04
After Hours:
70.44
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Masco Corp Stock (MAS) Price History
The historical daily chart and data for Masco Corp stock (MAS), adjusted for splits and dividends, show that the latest closing stock price as of September 26, 2025, is $70.44.
- Masco Corp all-time high stock price is $86.70, occurred on October 15, 2024.
- The lowest Masco Corp stock price recorded was $17.14 on May 06, 2014. Since then, Masco Corp's stock price has risen over 311.08% to $70.44 now.
- The 52-week high stock price for MAS is $86.70, representing a 23.08% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for MAS is $56.55, indicating a -19.72% decrease from the current share price, occurred on April 23, 2025.
- The closing price of Masco Corp (MAS) stock in the beginning of 2024 was $69.42. The stock closed the year at $46.67, a loss of over -32.77% for the year.
The table below shows more information about MAS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 26, 2025 | $70.84 | $69.73 | $1.11 | 1,723,312.0 | -0.06% |
| Sep 25, 2025 | $71.75 | $70.26 | $1.49 | 1,866,391.0 | -1.54% |
| Sep 24, 2025 | $71.97 | $70.97 | $1.01 | 2,541,777.0 | +0.00% |
| Sep 23, 2025 | $71.63 | $70.72 | $0.905 | 3,548,050.0 | +0.77% |
| Sep 22, 2025 | $72.50 | $71.03 | $1.47 | 2,960,875.0 | -1.67% |
| Sep 19, 2025 | $73.09 | $72.03 | $1.06 | 4,819,274.0 | -1.03% |
| Sep 18, 2025 | $73.28 | $72.42 | $0.86 | 2,902,506.0 | +0.72% |
| Sep 17, 2025 | $75.53 | $71.78 | $3.75 | 2,771,972.0 | -1.13% |
| Sep 16, 2025 | $74.06 | $73.06 | $1.00 | 2,082,336.0 | -0.22% |
| Sep 15, 2025 | $74.20 | $73.07 | $1.14 | 1,422,767.0 | -0.23% |
| Sep 12, 2025 | $75.03 | $73.54 | $1.49 | 1,638,406.0 | -2.11% |
| Sep 11, 2025 | $75.42 | $73.17 | $2.25 | 1,694,621.0 | +2.80% |
| Sep 10, 2025 | $73.91 | $73.03 | $0.88 | 1,974,842.0 | -0.38% |
| Sep 09, 2025 | $75.45 | $73.00 | $2.46 | 3,059,956.0 | -3.10% |
| Sep 08, 2025 | $76.10 | $74.26 | $1.84 | 2,248,019.0 | -0.35% |
| Sep 05, 2025 | $76.28 | $74.93 | $1.35 | 2,806,250.0 | +2.83% |
| Sep 04, 2025 | $74.01 | $72.45 | $1.56 | 1,760,546.0 | +2.28% |
| Sep 03, 2025 | $72.49 | $71.65 | $0.84 | 1,148,723.0 | -0.07% |
| Sep 02, 2025 | $72.61 | $71.53 | $1.08 | 2,277,195.0 | -1.38% |
| Aug 29, 2025 | $73.95 | $73.03 | $0.925 | 1,097,957.0 | -0.22% |
| Aug 28, 2025 | $74.85 | $73.03 | $1.82 | 1,497,888.0 | -1.33% |
| Aug 27, 2025 | $74.90 | $73.92 | $0.98 | 2,236,795.0 | +0.38% |
Masco Corp Stock (MAS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masco Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masco Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masco Corp Stock (MAS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $76.28 | $69.73 | $6.55 | 46,971,130.0 | -4.02% |
| Aug, 2025 | $76.41 | $67.00 | $9.41 | 47,345,170.0 | +7.72% |
| Jul, 2025 | $72.69 | $63.69 | $9.00 | 48,796,348.0 | +5.86% |
| Jun, 2025 | $66.28 | $60.12 | $6.16 | 44,243,032.0 | +3.11% |
| May, 2025 | $69.92 | $59.96 | $9.96 | 46,687,810.0 | +2.99% |
| Apr, 2025 | $71.23 | $56.55 | $14.68 | 61,895,861.0 | -12.84% |
| Mar, 2025 | $76.36 | $67.84 | $8.52 | 43,311,562.0 | -7.50% |
| Feb, 2025 | $79.16 | $73.99 | $5.17 | 29,379,418.0 | -5.17% |
| Jan, 2025 | $82.18 | $71.02 | $11.17 | 25,606,813.0 | +9.25% |
Masco Corp Stock (MAS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.02 | $71.76 | $10.25 | 24,010,284.0 | -9.98% |
| Nov, 2024 | $83.06 | $75.80 | $7.26 | 27,475,247.0 | +0.81% |
| Oct, 2024 | $86.70 | $79.40 | $7.30 | 31,479,863.0 | -4.80% |
| Sep, 2024 | $84.37 | $76.06 | $8.31 | 26,924,217.0 | +5.51% |
| Aug, 2024 | $81.91 | $71.81 | $10.10 | 30,813,373.0 | +2.20% |
| Jul, 2024 | $79.54 | $63.81 | $15.73 | 45,349,808.0 | +16.77% |
| Jun, 2024 | $70.57 | $64.55 | $6.02 | 32,604,417.0 | -4.65% |
| May, 2024 | $72.80 | $66.56 | $6.23 | 31,867,159.0 | +2.15% |
| Apr, 2024 | $78.92 | $67.79 | $11.13 | 42,378,511.0 | -13.22% |
| Mar, 2024 | $78.94 | $72.61 | $6.33 | 50,071,891.0 | +2.76% |
| Feb, 2024 | $77.33 | $67.14 | $10.20 | 44,297,319.0 | +14.07% |
| Jan, 2024 | $69.45 | $63.60 | $5.85 | 34,508,882.0 | +0.46% |
Masco Corp Stock (MAS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.66 | $60.45 | $9.21 | 31,750,978.0 | +10.62% |
| Nov, 2023 | $60.91 | $51.72 | $9.19 | 37,265,680.0 | +16.24% |
| Oct, 2023 | $53.78 | $47.66 | $6.12 | 42,960,925.0 | -2.54% |
| Sep, 2023 | $60.00 | $52.56 | $7.44 | 33,088,305.0 | -9.42% |
| Aug, 2023 | $61.47 | $55.46 | $6.01 | 29,942,562.0 | -2.75% |
| Jul, 2023 | $63.85 | $54.78 | $9.07 | 41,555,841.0 | +5.75% |
| Jun, 2023 | $57.93 | $47.99 | $9.94 | 39,684,335.0 | +18.75% |
| May, 2023 | $54.51 | $48.24 | $6.27 | 32,186,507.0 | -9.70% |
| Apr, 2023 | $54.88 | $46.69 | $8.19 | 42,783,946.0 | +7.62% |
| Mar, 2023 | $53.16 | $47.14 | $6.02 | 44,563,356.0 | -5.17% |
| Feb, 2023 | $57.13 | $52.03 | $5.10 | 41,343,210.0 | -1.45% |
| Jan, 2023 | $53.21 | $47.02 | $6.19 | 30,747,835.0 | +13.99% |
0.07%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):