Masco Corp (MAS)

Historical Prices For Masco Corp (MAS)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	60.06	60.83	59.78	60.42	2,892,882	60.42
4/24/2025	60.06	60.44	58.92	60.30	3,216,149	60.30
4/23/2025	58.99	65.46	56.55	59.32	5,723,198	59.32
4/22/2025	60.64	61.65	60.50	61.43	4,445,068	61.43
4/21/2025	60.67	61.07	59.51	60.05	3,023,543	60.05
4/17/2025	61.27	62.03	60.95	61.58	1,742,381	61.58
4/16/2025	61.80	62.30	60.39	60.88	2,054,017	60.88
4/15/2025	62.38	63.21	61.67	61.87	2,527,307	61.87
4/14/2025	63.04	63.04	61.46	62.41	1,761,932	62.41
4/11/2025	61.35	62.54	59.67	61.94	2,489,906	61.94
4/10/2025	62.16	62.46	59.29	61.70	2,713,453	61.70
4/09/2025	58.00	64.39	57.27	63.77	4,300,260	63.77
4/08/2025	62.00	62.00	57.81	58.73	2,732,483	58.73
4/07/2025	61.20	63.55	59.83	60.96	3,316,152	60.96
4/04/2025	62.14	64.69	60.29	62.92	4,250,741	62.92
4/03/2025	67.81	67.85	63.12	64.15	4,439,033	64.15
4/02/2025	69.18	71.23	69.18	71.06	1,197,833	71.06
4/01/2025	69.59	69.99	68.58	69.84	1,530,356	69.84
3/31/2025	68.30	69.95	67.84	69.54	1,896,397	69.54
3/28/2025	70.89	70.89	68.47	68.67	1,142,718	68.67
3/27/2025	70.75	70.77	69.97	70.46	1,984,269	70.46
3/26/2025	70.34	71.17	69.89	70.41	1,612,031	70.41
3/25/2025	70.52	71.23	69.95	70.39	2,049,146	70.39
3/24/2025	70.37	71.23	69.93	70.78	2,202,091	70.78
3/21/2025	69.47	69.73	68.52	69.60	6,155,646	69.60
3/20/2025	71.00	71.67	70.34	70.41	2,666,589	70.41
3/19/2025	70.65	71.75	70.31	71.61	2,160,312	71.61
3/18/2025	70.87	71.42	70.36	70.68	2,017,130	70.68
3/17/2025	70.48	71.35	70.10	71.09	2,520,139	71.09
3/14/2025	70.15	70.42	69.22	70.31	2,231,595	70.31
3/13/2025	71.12	71.38	69.07	69.21	1,583,766	69.21
3/12/2025	71.43	72.03	70.46	71.13	1,581,545	71.13
3/11/2025	73.69	74.51	71.28	71.39	2,282,432	71.39
3/10/2025	75.00	76.36	73.77	73.91	1,975,810	73.91
3/07/2025	74.04	75.72	73.80	75.20	2,928,761	75.20
3/06/2025	73.44	74.56	72.62	74.15	1,884,890	74.15
3/05/2025	72.91	75.16	72.68	73.58	1,361,599	73.58
3/04/2025	73.02	74.09	71.94	72.50	2,259,918	72.50
3/03/2025	75.63	76.21	73.65	73.94	1,977,261	73.94
2/28/2025	75.01	75.59	74.08	75.18	1,811,748	75.18
2/27/2025	75.59	76.36	74.63	74.71	1,159,528	74.71
2/26/2025	76.20	76.70	75.84	76.03	1,505,481	76.03
2/25/2025	74.62	76.71	74.22	76.09	1,497,268	76.09
2/24/2025	74.82	75.19	73.99	74.05	1,689,202	74.05
2/21/2025	76.27	76.44	74.48	74.83	1,196,861	74.83
2/20/2025	76.34	76.81	75.96	76.28	997,683	75.97
2/19/2025	76.38	77.42	75.75	76.66	1,451,104	76.35
2/18/2025	78.70	78.70	77.14	77.30	1,070,473	76.99
2/14/2025	77.93	79.16	77.93	78.39	1,292,936	78.07
2/13/2025	77.35	77.75	76.77	77.62	1,426,031	77.30
2/12/2025	75.63	77.07	75.53	76.72	2,026,948	76.41
2/11/2025	78.04	78.94	77.17	78.65	2,376,972	78.33
2/10/2025	77.84	78.49	77.27	77.58	2,725,310	77.26
2/07/2025	77.22	77.72	76.46	77.25	1,828,756	76.94
2/06/2025	78.11	78.42	77.36	77.45	1,677,825	77.14
2/05/2025	78.06	78.06	76.80	77.77	1,606,753	77.45
2/04/2025	77.40	78.34	77.20	77.29	1,391,976	76.98
2/03/2025	77.61	78.38	76.05	77.64	1,797,852	77.32
1/31/2025	80.57	80.70	79.21	79.28	1,333,786	78.96
1/30/2025	80.20	81.45	79.84	81.10	1,152,497	80.77
1/29/2025	80.47	81.11	79.58	79.69	1,280,124	79.37
1/28/2025	81.51	81.78	80.08	80.40	1,490,596	80.07
1/27/2025	79.56	82.18	79.39	81.85	1,372,675	81.52