Get the Stockscreener App
73.77
0.91%
-0.56
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 August 17, 2026, is $73.77.
- 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 330.51% to $73.77 now.
- The 52-week high stock price for MAS is $83.64, representing a 13.38% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for MAS is $58.16, indicating a -21.15% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Masco Corp (MAS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $73.87 | $72.58 | $1.29 | 955,903.0 | -0.77% |
| Aug 14, 2026 | $74.57 | $73.57 | $1.00 | 1,484,293.0 | -0.34% |
| Aug 13, 2026 | $76.51 | $74.49 | $2.02 | 2,047,280.0 | -0.08% |
| Aug 12, 2026 | $76.69 | $73.83 | $2.86 | 1,969,268.0 | -1.97% |
| Aug 11, 2026 | $76.19 | $74.75 | $1.44 | 2,618,642.0 | +1.90% |
| Aug 10, 2026 | $77.62 | $74.54 | $3.08 | 2,709,522.0 | -3.60% |
| Aug 07, 2026 | $77.85 | $75.68 | $2.17 | 1,801,439.0 | +2.70% |
| Aug 06, 2026 | $77.57 | $75.06 | $2.50 | 2,905,703.0 | -2.39% |
| Aug 05, 2026 | $77.77 | $76.11 | $1.66 | 2,451,478.0 | +0.31% |
| Aug 04, 2026 | $77.18 | $74.78 | $2.41 | 2,967,444.0 | +3.14% |
| Aug 03, 2026 | $74.74 | $72.06 | $2.68 | 2,381,231.0 | +4.56% |
| Jul 31, 2026 | $72.28 | $70.94 | $1.34 | 2,275,633.0 | -0.89% |
| Jul 30, 2026 | $72.55 | $70.93 | $1.62 | 4,146,866.0 | -0.62% |
| Jul 29, 2026 | $75.97 | $71.38 | $4.59 | 9,243,892.0 | -11.09% |
| Jul 28, 2026 | $83.64 | $81.13 | $2.51 | 6,227,182.0 | +0.55% |
| Jul 27, 2026 | $81.92 | $79.92 | $2.00 | 3,129,592.0 | +2.38% |
| Jul 24, 2026 | $79.76 | $77.31 | $2.45 | 1,867,553.0 | +2.50% |
| Jul 23, 2026 | $78.08 | $76.25 | $1.83 | 1,870,128.0 | -0.86% |
| Jul 22, 2026 | $78.49 | $77.04 | $1.45 | 1,689,425.0 | +1.55% |
| Jul 21, 2026 | $77.78 | $76.43 | $1.34 | 1,606,832.0 | -0.86% |
| Jul 20, 2026 | $79.00 | $77.24 | $1.76 | 1,667,514.0 | -1.47% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $77.85 | $72.06 | $5.79 | 24,292,203.0 | +3.20% |
| Jul, 2026 | $83.64 | $70.93 | $12.71 | 58,658,328.0 | -12.17% |
| Jun, 2026 | $81.82 | $67.81 | $14.01 | 49,735,235.0 | +15.83% |
| May, 2026 | $74.35 | $63.25 | $11.10 | 53,533,931.0 | -2.19% |
| Apr, 2026 | $76.10 | $58.41 | $17.69 | 71,565,509.0 | +18.97% |
| Mar, 2026 | $72.23 | $58.16 | $14.07 | 56,614,195.0 | -15.71% |
| Feb, 2026 | $79.19 | $65.98 | $13.20 | 59,436,576.0 | +8.37% |
| Jan, 2026 | $71.58 | $63.00 | $8.58 | 45,075,897.0 | +4.14% |
Masco Corp Stock (MAS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.22 | $61.02 | $5.20 | 50,413,488.0 | -1.03% |
| Nov, 2025 | $65.06 | $58.29 | $6.77 | 50,879,558.0 | +0.17% |
| Oct, 2025 | $71.66 | $63.98 | $7.68 | 46,268,308.0 | -8.00% |
| Sep, 2025 | $76.28 | $69.18 | $7.10 | 49,353,915.0 | -4.09% |
| 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% |
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):