Masco Stock Price History
NYSE: MASIndustrialsIndustrial SpecialtiesUSD
68.75-0.75 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAS price history at a glance
The price history for Masco (MAS) on this page begins on March 17, 1980, when the stock closed at $2.40; it most recently closed at $68.75 on October 5, 2026. The highest price in this record is $86.70, reached on October 14, 2024; the latest close is 20.7% below that peak. Across the 45 complete calendar years in the table, MAS finished higher in 28 and lower in 17. Its best year was 2012 (+66.7%) and its worst was 2008 (-42.5%).
Over roughly 47 years the share price changed +2761.2%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, MAS has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $86.70
- Date of high
- Oct 14, 2024
- Low since 1980
- $2.17
- Date of low
- Mar 24, 1980
- 52-week high
- $83.64
- 52-week low
- $58.16
- Last close
- $68.75
MAS returns
1 week
+0.57%
1 month
-0.91%
3 months
-11.68%
6 months
+9.18%
Year to date
+8.34%
1 year
+2.00%
3 years
+34.49%
5 years
+15.99%
MAS price return, excluding dividends.
MAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 68.75 | +6.64% |
| 2025 | 64.47 | -10.71% |
| 2024 | 72.20 | +7.79% |
| 2023 | 66.98 | +43.52% |
| 2022 | 46.67 | -33.54% |
| 2021 | 70.22 | +27.84% |
| 2020 | 54.93 | +14.68% |
| 2019 | 47.90 | +55.82% |
| 2018 | 30.74 | -30.04% |
| 2017 | 43.94 | +38.96% |
| 2016 | 31.62 | +11.73% |
| 2015 | 28.30 | +28.77% |
| 2014 | 21.98 | +7.99% |
| 2013 | 20.35 | +32.57% |
| 2012 | 15.35 | +66.70% |
| 2011 | 9.21 | -17.22% |
| 2010 | 11.12 | -8.33% |
| 2009 | 12.14 | +21.46% |
| 2008 | 9.99 | -42.49% |
| 2007 | 17.37 | -33.81% |
| 2006 | 26.25 | -1.06% |
| 2005 | 26.53 | -17.36% |
| 2004 | 32.10 | +35.80% |
| 2003 | 23.64 | +32.64% |
| 2002 | 17.82 | -19.56% |
| 2001 | 22.15 | -1.86% |
| 2000 | 22.57 | +1.23% |
| 1999 | 22.30 | -11.74% |
| 1998 | 25.26 | +13.44% |
| 1997 | 22.27 | +42.28% |
| 1996 | 15.65 | +13.55% |
| 1995 | 13.79 | +38.67% |
| 1994 | 9.94 | -38.85% |
| 1993 | 16.26 | +24.89% |
| 1992 | 13.02 | +26.74% |
| 1991 | 10.27 | +28.97% |
| 1990 | 7.96 | -25.64% |
| 1989 | 10.71 | -3.94% |
| 1988 | 11.15 | +17.34% |
| 1987 | 9.50 | -26.38% |
| 1986 | 12.91 | +49.68% |
| 1985 | 8.62 | +46.73% |
| 1984 | 5.88 | -20.74% |
| 1983 | 7.41 | +18.94% |
| 1982 | 6.23 | +53.38% |
| 1981 | 4.06 | +22.82% |
| 1980* | 3.31 | +37.71% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.69 | 69.95 | 68.50 | 68.75 | -1.08% | |
| 68.47 | 70.05 | 67.75 | 69.50 | +0.91% | |
| 68.95 | 69.57 | 67.73 | 68.87 | -1.52% | |
| 68.46 | 69.96 | 68.38 | 69.93 | +2.15% | |
| 68.09 | 68.74 | 67.61 | 68.46 | +0.15% | |
| 69.43 | 69.60 | 67.91 | 68.36 | +0.12% | |
| 67.16 | 68.43 | 66.26 | 68.28 | +1.31% | |
| 68.67 | 68.79 | 67.38 | 67.40 | -1.42% | |
| 68.68 | 69.09 | 67.59 | 68.37 | +0.01% | |
| 68.00 | 69.07 | 67.66 | 68.36 | -0.71% | |
| 67.43 | 69.02 | 67.23 | 68.85 | +2.29% | |
| 67.97 | 68.66 | 67.03 | 67.31 | -1.25% | |
| 70.33 | 70.33 | 68.15 | 68.16 | -2.57% | |
| 69.11 | 70.26 | 68.41 | 69.96 | +3.28% | |
| 68.57 | 68.80 | 67.44 | 67.74 | -0.47% | |
| 67.64 | 68.17 | 67.42 | 68.06 | -0.25% | |
| 69.67 | 70.05 | 67.86 | 68.23 | -0.07% | |
| 69.58 | 69.80 | 67.63 | 68.28 | -0.87% | |
| 69.31 | 69.32 | 68.15 | 68.88 | -0.76% | |
| 67.44 | 69.73 | 67.44 | 69.41 | +1.30% | |
| 68.66 | 68.76 | 67.55 | 68.52 | +1.30% | |
| 68.64 | 68.99 | 67.19 | 67.64 | -2.51% | |
| 70.32 | 70.65 | 69.15 | 69.38 | -2.19% | |
| 71.85 | 72.27 | 70.91 | 70.93 | -2.43% | |
| 71.00 | 73.27 | 70.99 | 72.70 | +1.79% | |
| 71.82 | 72.35 | 70.10 | 71.42 | +0.68% | |
| 70.93 | 71.82 | 70.39 | 70.94 | +0.98% | |
| 71.76 | 71.86 | 70.04 | 70.25 | -2.65% | |
| 72.46 | 72.98 | 72.06 | 72.16 | -1.49% | |
| 73.23 | 74.02 | 72.42 | 73.25 | +0.63% | |
| 72.73 | 73.29 | 72.29 | 72.79 | -1.10% | |
| 73.36 | 73.80 | 72.75 | 73.60 | +0.93% | |
| 73.96 | 74.01 | 72.63 | 72.92 | -0.40% | |
| 73.18 | 74.54 | 72.43 | 73.21 | -0.11% | |
| 73.56 | 74.21 | 72.77 | 73.29 | -0.05% | |
| 73.94 | 74.47 | 73.14 | 73.33 | -2.55% | |
| 74.64 | 76.43 | 74.38 | 75.25 | +2.55% | |
| 73.88 | 74.40 | 72.60 | 73.38 | -0.74% | |
| 73.63 | 74.03 | 72.58 | 73.93 | -0.54% | |
| 74.17 | 74.57 | 73.57 | 74.33 | -0.34% | |
| 75.76 | 76.51 | 74.49 | 74.58 | -0.08% | |
| 76.63 | 76.69 | 73.83 | 74.64 | -1.97% | |
| 75.02 | 76.19 | 74.75 | 76.14 | +1.90% | |
| 76.90 | 77.63 | 74.54 | 74.72 | -3.60% | |
| 75.78 | 77.85 | 75.68 | 77.51 | +2.70% | |
| 77.17 | 77.57 | 75.07 | 75.47 | -2.39% | |
| 76.40 | 77.77 | 76.11 | 77.32 | +0.31% | |
| 75.40 | 77.18 | 74.78 | 77.08 | +3.14% | |
| 72.55 | 74.74 | 72.06 | 74.73 | +4.55% | |
| 72.17 | 72.28 | 70.94 | 71.48 | -0.87% | |
| 71.44 | 72.55 | 70.93 | 72.11 | -0.62% | |
| 75.82 | 75.97 | 71.38 | 72.56 | -11.09% | |
| 82.53 | 83.64 | 81.13 | 81.61 | +0.55% | |
| 80.21 | 81.92 | 79.92 | 81.16 | +2.38% | |
| 77.55 | 79.76 | 77.31 | 79.27 | +2.50% | |
| 76.80 | 78.09 | 76.25 | 77.34 | -0.86% | |
| 77.76 | 78.49 | 77.04 | 78.01 | +1.55% | |
| 76.69 | 77.78 | 76.43 | 76.82 | -0.86% | |
| 78.63 | 79.00 | 77.24 | 77.49 | -1.47% | |
| 79.94 | 82.08 | 78.38 | 78.65 | -1.86% | |
| 77.78 | 80.42 | 77.58 | 80.14 | +2.69% | |
| 77.48 | 78.67 | 77.19 | 78.04 | +0.24% | |
| 75.89 | 78.22 | 75.89 | 77.85 | +2.19% | |
| 77.60 | 78.20 | 75.57 | 76.18 | -2.13% | |
| 77.01 | 78.78 | 76.81 | 77.84 | +1.57% | |
| 76.08 | 77.34 | 75.89 | 76.64 | +1.17% | |
| 78.08 | 78.09 | 75.51 | 75.75 | -4.52% | |
| 80.93 | 81.05 | 78.76 | 79.34 | -2.10% | |
| 82.77 | 82.77 | 80.67 | 81.04 | -2.09% | |
| 82.22 | 83.21 | 81.50 | 82.77 | +1.38% | |
| 81.07 | 82.90 | 80.35 | 81.64 | +0.33% | |
| 80.79 | 81.82 | 80.09 | 81.37 | +1.08% | |
| 79.84 | 80.54 | 78.79 | 80.50 | +0.66% | |
| 79.28 | 80.15 | 78.36 | 79.97 | +0.31% | |
| 78.50 | 80.80 | 78.36 | 79.72 | +2.14% | |
| 74.12 | 78.06 | 74.12 | 78.05 | +6.61% | |
| 73.29 | 76.21 | 73.18 | 73.21 | -0.50% | |
| 74.20 | 74.89 | 73.34 | 73.58 | -1.08% | |
| 73.60 | 76.16 | 73.60 | 74.38 | +2.42% | |
| 74.51 | 75.80 | 72.32 | 72.62 | -2.91% | |
| 74.80 | 75.83 | 74.43 | 74.80 | +0.63% | |
| 75.36 | 76.32 | 74.27 | 74.33 | +0.41% | |
| 74.39 | 74.91 | 73.37 | 74.03 | +0.38% | |
| 71.63 | 73.99 | 70.87 | 73.75 | +4.06% | |
| 72.01 | 72.85 | 70.64 | 70.87 | -2.05% | |
| 69.68 | 72.43 | 69.56 | 72.35 | +4.92% | |
| 69.20 | 70.02 | 68.74 | 68.96 | -0.65% | |
| 69.22 | 70.06 | 68.70 | 69.41 | -0.72% | |
| 70.45 | 70.65 | 69.57 | 69.91 | +0.50% | |
| 68.52 | 69.92 | 68.31 | 69.56 | +0.81% | |
| 69.27 | 69.74 | 67.81 | 69.00 | +0.03% | |
| 69.37 | 69.81 | 67.83 | 68.98 | -1.81% | |
| 70.43 | 71.54 | 70.11 | 70.25 | -0.62% | |
| 69.12 | 71.10 | 68.70 | 70.69 | +1.25% | |
| 69.98 | 71.32 | 69.37 | 69.82 | +1.34% | |
| 67.51 | 69.02 | 67.37 | 68.90 | +2.44% | |
| 66.91 | 67.65 | 66.24 | 67.26 | +0.16% | |
| 65.62 | 67.55 | 64.94 | 67.15 | +0.70% | |
| 64.23 | 67.10 | 63.97 | 66.68 | +3.43% | |
| 64.97 | 65.08 | 63.25 | 64.47 | -1.62% | |
| 65.55 | 66.53 | 65.33 | 65.53 | +0.60% | |
| 67.29 | 67.68 | 64.96 | 65.14 | -4.57% | |
| 68.34 | 68.82 | 67.55 | 68.26 | +1.16% | |
| 68.98 | 70.23 | 66.56 | 67.48 | -3.32% | |
| 70.90 | 71.53 | 69.14 | 69.80 | -1.12% | |
| 71.60 | 71.60 | 70.39 | 70.59 | -1.60% | |
| 72.22 | 72.69 | 71.07 | 71.74 | -0.26% | |
| 73.28 | 74.35 | 71.59 | 71.93 | -0.03% | |
| 71.83 | 72.95 | 71.47 | 71.95 | +2.19% | |
| 68.95 | 70.76 | 68.95 | 70.41 | +2.80% | |
| 70.60 | 70.93 | 68.42 | 68.49 | -3.86% | |
| 72.21 | 72.81 | 71.14 | 71.24 | -0.81% | |
| 71.23 | 72.39 | 70.80 | 71.82 | +0.79% | |
| 73.97 | 74.21 | 71.09 | 71.26 | -4.14% | |
| 74.52 | 75.00 | 73.29 | 74.34 | +0.13% | |
| 74.49 | 75.44 | 74.01 | 74.24 | +0.08% | |
| 75.22 | 75.55 | 73.46 | 74.18 | -1.62% | |
| 74.86 | 76.06 | 74.35 | 75.40 | +1.95% | |
| 74.17 | 76.10 | 72.93 | 73.96 | +10.78% | |
| 66.32 | 67.71 | 65.51 | 66.76 | +0.12% | |
| 65.64 | 66.74 | 65.03 | 66.68 | +0.15% | |
| 65.06 | 67.84 | 64.86 | 66.58 | +4.47% | |
| 63.60 | 64.39 | 63.25 | 63.73 | +0.89% | |
| 64.72 | 65.04 | 62.82 | 63.17 | -2.68% | |
| 64.26 | 65.45 | 63.78 | 64.91 | +0.93% | |
| 63.20 | 64.37 | 62.03 | 64.31 | +2.13% | |
| 63.61 | 63.77 | 62.66 | 62.97 | -0.71% | |
| 61.60 | 63.89 | 61.56 | 63.42 | +1.91% | |
| 61.79 | 63.04 | 61.54 | 62.23 | +5.30% | |
| 59.11 | 59.72 | 58.77 | 59.10 | -0.99% | |
| 58.87 | 59.78 | 58.52 | 59.69 | +0.96% | |
| 59.04 | 61.07 | 58.41 | 59.12 | -2.59% | |
| 60.62 | 61.31 | 60.01 | 60.69 | +0.53% | |
| 59.77 | 61.39 | 58.83 | 60.37 | +3.02% | |
| 60.13 | 60.13 | 58.45 | 58.60 | -1.51% | |
| 59.91 | 60.66 | 59.38 | 59.50 | -1.15% | |
| 60.66 | 61.64 | 59.95 | 60.19 | -2.16% | |
| 61.29 | 61.68 | 59.96 | 61.52 | +1.90% | |
| 59.23 | 60.96 | 58.91 | 60.37 | +0.48% | |
| 60.10 | 61.34 | 59.71 | 60.08 | +2.11% | |
| 59.75 | 60.04 | 58.16 | 58.84 | -1.47% | |
| 59.22 | 59.83 | 58.45 | 59.72 | -0.33% | |
| 61.20 | 62.16 | 59.73 | 59.92 | -2.96% | |
| 62.54 | 62.90 | 61.34 | 61.75 | -0.56% | |
| 61.95 | 62.70 | 61.75 | 62.10 | +0.94% | |
| 61.29 | 62.09 | 61.01 | 61.52 | +1.42% | |
| 61.87 | 62.41 | 60.51 | 60.66 | -2.93% | |
| 63.18 | 63.82 | 62.23 | 62.49 | -1.54% | |
| 63.86 | 65.14 | 63.09 | 63.47 | -1.20% | |
| 62.25 | 64.27 | 61.30 | 64.24 | +0.91% | |
| 63.36 | 64.00 | 62.26 | 63.66 | -2.51% | |
| 67.59 | 68.52 | 64.97 | 65.30 | -4.59% | |
| 68.22 | 68.63 | 67.20 | 68.44 | +0.60% | |
| 67.81 | 68.89 | 66.92 | 68.03 | -2.54% | |
| 72.23 | 72.23 | 69.32 | 69.80 | -2.54% | |
| 71.47 | 72.29 | 70.83 | 71.62 | -1.08% | |
| 72.46 | 72.77 | 70.92 | 72.40 | +0.75% | |
| 73.76 | 73.99 | 70.85 | 71.86 | -2.73% | |
| 74.18 | 75.40 | 73.78 | 73.88 | +0.08% | |
| 75.15 | 75.44 | 73.43 | 73.82 | -1.77% | |
| 74.97 | 76.83 | 74.24 | 75.15 | +0.11% | |
| 76.30 | 76.92 | 75.00 | 75.07 | -2.15% | |
| 76.43 | 77.85 | 75.89 | 76.72 | +0.72% | |
| 76.25 | 76.85 | 75.03 | 76.17 | -0.03% | |
| 75.72 | 76.63 | 74.98 | 76.19 | -1.74% | |
| 77.25 | 78.78 | 76.64 | 77.54 | +1.39% | |
| 76.88 | 77.00 | 75.32 | 76.48 | -1.72% | |
| 77.19 | 79.19 | 75.40 | 77.82 | +8.67% | |
| 72.96 | 73.71 | 71.34 | 71.61 | -1.73% | |
| 71.60 | 73.29 | 71.39 | 72.87 | +2.48% | |
| 70.95 | 71.83 | 70.28 | 71.11 | -0.42% | |
| 68.67 | 71.62 | 68.59 | 71.41 | +4.94% | |
| 66.09 | 69.25 | 65.99 | 68.05 | +2.22% | |
| 66.30 | 67.12 | 65.99 | 66.57 | +0.73% | |
| 65.60 | 66.16 | 65.10 | 66.09 | -0.29% | |
| 66.87 | 67.06 | 65.42 | 66.28 | -0.30% | |
| 67.23 | 67.75 | 66.07 | 66.48 | -1.03% | |
| 68.06 | 68.37 | 67.06 | 67.17 | -2.07% | |
| 68.57 | 68.83 | 67.77 | 68.59 | -0.20% | |
| 69.85 | 69.95 | 68.38 | 68.73 | -1.67% | |
| 70.57 | 70.96 | 69.31 | 69.90 | -0.40% | |
| 68.68 | 71.06 | 68.53 | 70.18 | +2.96% | |
| 69.24 | 70.14 | 68.14 | 68.16 | -3.28% | |
| 71.11 | 71.58 | 70.45 | 70.47 | -1.04% | |
| 70.57 | 71.40 | 70.09 | 71.21 | +1.63% | |
| 69.73 | 71.18 | 69.09 | 70.07 | +0.31% | |
| 69.63 | 70.22 | 69.21 | 69.85 | +0.43% | |
| 68.94 | 69.90 | 68.52 | 69.55 | +0.33% | |
| 67.97 | 69.51 | 66.62 | 69.32 | +3.12% | |
| 63.74 | 68.08 | 63.71 | 67.22 | +4.54% | |
| 66.37 | 66.37 | 63.70 | 64.30 | -2.62% | |
| 63.14 | 66.24 | 63.11 | 66.03 | +3.51% | |
| 63.96 | 65.65 | 63.72 | 63.79 | -1.05% | |
| 63.66 | 64.88 | 63.00 | 64.47 | +1.59% | |
| 63.89 | 64.13 | 63.35 | 63.46 | -1.15% | |
| 64.28 | 65.00 | 64.18 | 64.20 | -0.62% | |
| 64.97 | 65.03 | 63.96 | 64.60 | -0.22% | |
| 64.55 | 65.08 | 64.38 | 64.74 | -0.02% | |
| 64.23 | 65.06 | 64.01 | 64.75 | +1.06% | |
| 64.31 | 64.63 | 63.16 | 64.07 | -0.30% | |
| 64.32 | 64.63 | 63.61 | 64.26 | +0.22% | |
| 64.69 | 65.16 | 63.89 | 64.12 | -1.52% | |
| 65.86 | 66.23 | 64.89 | 65.11 | 0.00% | |
| 64.13 | 65.65 | 64.00 | 65.11 | +0.52% | |
| 64.89 | 65.35 | 64.20 | 64.77 | -0.23% | |
| 64.97 | 65.00 | 62.74 | 64.92 | +1.53% | |
| 64.73 | 65.17 | 63.67 | 63.94 | -1.16% | |
| 63.77 | 65.00 | 63.77 | 64.69 | +1.97% | |
| 61.56 | 63.79 | 61.36 | 63.44 | +3.81% | |
| 62.04 | 62.76 | 61.02 | 61.11 | -2.16% | |
| 62.26 | 62.54 | 61.64 | 62.46 | -1.17% | |
| 63.70 | 65.07 | 62.64 | 63.20 | -1.86% | |
| 64.73 | 65.44 | 64.22 | 64.40 | -0.34% | |
| 64.39 | 65.38 | 64.13 | 64.62 | +0.54% | |
| 64.72 | 64.74 | 63.67 | 64.27 | -0.77% | |
| 63.99 | 65.43 | 63.51 | 64.77 | -0.15% | |
| 64.75 | 65.06 | 64.16 | 64.87 | +0.70% | |
| 62.97 | 64.89 | 62.88 | 64.42 | +1.71% | |
| 62.49 | 63.71 | 61.95 | 63.34 | +2.59% | |
| 62.04 | 62.67 | 61.71 | 61.74 | -0.80% | |
| 60.59 | 63.29 | 60.40 | 62.24 | +3.56% | |
| 59.95 | 60.62 | 59.60 | 60.10 | +1.11% | |
| 59.29 | 59.90 | 58.71 | 59.44 | +0.59% | |
| 58.99 | 59.60 | 58.29 | 59.09 | -0.45% | |
| 60.67 | 60.87 | 59.23 | 59.36 | -2.29% | |
| 61.52 | 62.05 | 60.64 | 60.75 | -1.70% | |
| 62.19 | 63.05 | 61.60 | 61.80 | -1.15% | |
| 62.00 | 62.74 | 61.85 | 62.52 | +0.95% | |
| 62.00 | 62.23 | 61.42 | 61.93 | +0.75% | |
| 62.08 | 62.25 | 61.01 | 61.47 | -0.84% | |
| 61.59 | 62.48 | 61.40 | 61.99 | -0.18% | |
| 63.45 | 63.73 | 62.02 | 62.10 | -2.07% | |
| 62.14 | 64.48 | 61.51 | 63.41 | +0.65% | |
| 62.82 | 63.70 | 62.52 | 63.00 | -1.10% | |
| 64.34 | 64.60 | 63.08 | 63.70 | -1.64% | |
| 64.56 | 65.18 | 64.31 | 64.76 | -0.35% | |
| 65.01 | 66.59 | 64.70 | 64.99 | -0.35% | |
| 64.50 | 68.00 | 63.98 | 65.22 | -4.69% | |
| 68.33 | 69.27 | 67.80 | 68.43 | +0.16% | |
| 68.25 | 69.31 | 68.08 | 68.32 | +0.26% | |
| 70.11 | 70.45 | 68.02 | 68.14 | -1.94% | |
| 69.08 | 69.65 | 68.39 | 69.49 | +0.74% | |
| 69.86 | 70.39 | 68.94 | 68.98 | -1.71% | |
| 68.19 | 70.51 | 68.00 | 70.18 | +2.14% | |
| 68.16 | 68.95 | 67.88 | 68.71 | +1.24% | |
| 68.09 | 68.41 | 67.33 | 67.87 | -0.24% | |
| 67.83 | 68.12 | 67.17 | 68.03 | +0.77% | |
| 68.28 | 68.92 | 67.16 | 67.51 | -0.91% | |
| 65.57 | 68.44 | 65.41 | 68.13 | +3.24% | |
| 65.97 | 66.19 | 65.45 | 65.99 | +1.38% | |
| 67.84 | 68.17 | 64.97 | 65.09 | -3.43% | |
| 68.81 | 68.82 | 67.10 | 67.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAS chart for longer ranges.