Download MAS daily OHLC history, export CSV, and review long-term price data.
Masco (MAS) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 79.94 | 82.08 | 78.38 | 78.65 | — |
| 2026-07-16 | 77.78 | 80.42 | 77.77 | 80.14 | — |
| 2026-07-15 | 77.48 | 78.67 | 77.21 | 78.04 | — |
| 2026-07-14 | 75.89 | 78.22 | 75.89 | 77.85 | — |
| 2026-07-13 | 77.6 | 78.2 | 75.57 | 76.18 | — |
| 2026-07-10 | 77.01 | 78.78 | 76.81 | 77.84 | — |
| 2026-07-09 |
| 2026-07-17 | 79.9 | 82.1 | 78.4 | 78.7 | -1.6% |
| 2026-07-16 | 77.8 | 80.4 | 77.8 | 80.1 | +3.0% |
| 2026-07-15 | 77.5 | 78.7 | 77.2 | 78.0 | +0.7% |
| 2026-07-14 | 75.9 | 78.2 | 75.9 | 77.9 | +2.6% |
| 2026-07-13 | 77.6 | 78.2 | 75.6 | 76.2 | -1.8% |
| 2026-07-10 | 77.0 | 78.8 | 76.8 | 77.8 | +1.1% |
| 2026-07-09 | 76.1 | 77.3 | 75.9 | 76.6 | +0.7% |
| 2026-07-08 | 78.1 | 78.1 | 75.5 | 75.8 | -3.0% |
| 2026-07-07 | 80.9 | 81.1 | 78.8 | 79.3 | -2.0% |
| 2026-07-06 | 82.8 | 82.7 | 80.7 | 81.0 | -2.1% |
| 2026-07-02 | 82.2 | 83.2 | 81.5 | 82.8 | +0.7% |
| 2026-07-01 | 81.1 | 82.9 | 80.5 | 81.6 | +0.7% |
| 2026-06-30 | 80.8 | 81.8 | 80.1 | 81.4 | +0.7% |
| 2026-06-29 | 79.8 | 80.5 | 78.8 | 80.5 | +0.8% |
| 2026-06-26 | 79.3 | 80.1 | 78.4 | 80.0 | +0.9% |
| 2026-06-25 | 78.5 | 80.8 | 78.4 | 79.7 | +1.6% |
| 2026-06-24 | 74.1 | 78.1 | 74.3 | 78.1 | +5.3% |
| 2026-06-23 | 73.3 | 75.9 | 73.2 | 73.2 | -0.1% |
| 2026-06-22 | 74.2 | 74.9 | 73.3 | 73.6 | -0.8% |
| 2026-06-18 | 73.6 | 76.2 | 73.6 | 74.4 | +1.1% |
| 2026-06-17 | 74.5 | 75.8 | 72.3 | 72.6 | -2.5% |
| 2026-06-16 | 74.8 | 75.8 | 74.4 | 74.8 | 0.0% |
| 2026-06-15 | 75.4 | 76.3 | 74.3 | 74.3 | -1.4% |
| 2026-06-12 | 74.4 | 74.9 | 73.4 | 74.0 | -0.5% |
| 2026-06-11 | 71.6 | 74.0 | 70.9 | 73.8 | +3.0% |
| 2026-06-10 | 72.0 | 72.9 | 70.6 | 70.9 | -1.6% |
| 2026-06-09 | 69.7 | 72.4 | 69.6 | 72.4 | +3.8% |
| 2026-06-05 | 69.2 | 70.1 | 68.7 | 69.4 | +0.3% |
| 2026-06-04 | 70.5 | 70.6 | 69.6 | 69.9 | -0.8% |
| 2026-06-03 | 68.5 | 69.9 | 68.3 | 69.6 | +1.5% |
| 76.08 |
| 77.33 |
| 75.94 |
| 76.64 |
| — |
| 2026-07-08 | 78.08 | 78.09 | 75.5 | 75.75 | — |
| 2026-07-07 | 80.93 | 81.05 | 78.77 | 79.34 | — |
| 2026-07-06 | 82.77 | 82.7 | 80.67 | 81.04 | — |
| 2026-07-02 | 82.22 | 83.21 | 81.5 | 82.77 | — |
| 2026-07-01 | 81.07 | 82.9 | 80.46 | 81.64 | — |
| 2026-06-30 | 80.79 | 81.82 | 80.11 | 81.37 | — |
| 2026-06-29 | 79.84 | 80.54 | 78.83 | 80.5 | — |
| 2026-06-26 | 79.28 | 80.14 | 78.36 | 79.97 | — |
| 2026-06-25 | 78.5 | 80.8 | 78.36 | 79.72 | — |
| 2026-06-24 | 74.12 | 78.05 | 74.27 | 78.05 | — |
| 2026-06-23 | 73.29 | 75.89 | 73.18 | 73.21 | — |
| 2026-06-22 | 74.2 | 74.89 | 73.34 | 73.58 | — |
| 2026-06-18 | 73.6 | 76.16 | 73.6 | 74.38 | — |
| 2026-06-17 | 74.51 | 75.76 | 72.33 | 72.62 | — |
| 2026-06-16 | 74.8 | 75.83 | 74.43 | 74.8 | — |
| 2026-06-15 | 75.36 | 76.27 | 74.27 | 74.33 | — |
| 2026-06-12 | 74.39 | 74.9 | 73.37 | 74.03 | — |
| 2026-06-11 | 71.63 | 73.99 | 70.87 | 73.75 | — |
| 2026-06-10 | 72.01 | 72.85 | 70.64 | 70.87 | — |
| 2026-06-09 | 69.68 | 72.43 | 69.56 | 72.35 | — |
| 2026-06-05 | 69.22 | 70.06 | 68.7 | 69.41 | — |
| 2026-06-04 | 70.45 | 70.63 | 69.57 | 69.91 | — |
| 2026-06-03 | 68.52 | 69.92 | 68.31 | 69.56 | — |