MAS: Masco Corporation

As of Friday, May 15th, 2026

$ 65.14

-3.12 -4.57%

Open: 67.29
High: 67.68
Low: 64.96
Volume: 3,197,088
Previous Close on Thursday, May 14th, 2026

$ 68.26

+0.78 +1.16%

Open: 68.34
High: 68.82
Low: 67.55
Volume: 2,950,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 67.29 67.68 64.96 65.14 3,197,088 -3.12 -4.57
2026-05-14 68.34 68.82 67.55 68.26 2,950,575 +0.78 +1.16
2026-05-13 68.98 70.23 66.56 67.48 4,808,867 -2.32 -3.32
2026-05-12 70.90 71.53 69.14 69.80 3,154,834 -0.79 -1.12
2026-05-11 71.60 71.60 70.39 70.59 2,576,405 -1.15 -1.60
2026-05-08 72.22 72.69 71.07 71.74 2,770,942 -0.19 -0.26
2026-05-07 73.28 74.35 71.59 71.93 3,087,907 -0.02 -0.03
2026-05-06 71.83 72.95 71.47 71.95 2,787,709 +1.54 +2.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.60
On 2026-05-11		 64.96
On 2026-05-15		 -6.60 -9.20 71.60
On 2026-05-11		 64.96
On 2026-05-15		 -9.28 68.25
10D 74.35
On 2026-05-07		 64.96
On 2026-05-15		 -6.10 -8.56 74.35
On 2026-05-07		 64.96
On 2026-05-15		 -12.64 69.58
20D 76.10
On 2026-04-22		 64.96
On 2026-05-15		 -1.44 -2.16 76.10
On 2026-04-22		 64.96
On 2026-05-15		 -14.65 70.78
WTD 71.60
On 2026-05-11		 64.96
On 2026-05-15		 -6.60 -9.20 71.60
On 2026-05-11		 64.96
On 2026-05-15		 -9.28 68.25
MTD 74.35
On 2026-05-07		 64.96
On 2026-05-15		 -6.68 -9.30 74.35
On 2026-05-07		 64.96
On 2026-05-15		 -12.64 69.73
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MAS

Masco Corporation

65.14 -3.12 -4.57 3,197,088