MAS: Masco Corporation

As of Friday, June 5th, 2026

$ 69.41

-0.50 -0.72%

Open: 69.22
High: 70.06
Low: 68.70
Volume: 2,706,501
Previous Close on Thursday, June 4th, 2026

$ 69.91

+0.35 +0.50%

Open: 70.45
High: 70.65
Low: 69.57
Volume: 1,603,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 69.22 70.06 68.70 69.41 2,706,501 -0.50 -0.72
2026-06-04 70.45 70.65 69.57 69.91 1,603,042 +0.35 +0.50
2026-06-03 68.52 69.92 68.31 69.56 2,046,290 +0.56 +0.81
2026-06-02 69.27 69.74 67.81 69.00 2,997,795 +0.02 +0.03
2026-06-01 69.37 69.81 67.83 68.98 2,362,687 -1.27 -1.81
2026-05-29 70.43 71.54 70.11 70.25 2,849,926 -0.44 -0.62
2026-05-28 69.12 71.10 68.70 70.69 2,478,409 +0.87 +1.25
2026-05-27 69.98 71.32 69.37 69.82 2,019,084 +0.92 +1.34
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 70.65
On 2026-06-04		 67.81
On 2026-06-02		 -0.84 -1.20 69.81
On 2026-06-01		 67.81
On 2026-06-02		 -2.87 69.37
10D 71.54
On 2026-05-29		 66.24
On 2026-05-22		 2.26 3.37 71.54
On 2026-05-29		 67.81
On 2026-06-02		 -5.22 69.38
20D 72.69
On 2026-05-08		 63.25
On 2026-05-19		 -2.52 -3.50 72.69
On 2026-05-08		 63.25
On 2026-05-19		 -12.99 68.53
WTD 70.65
On 2026-06-04		 67.81
On 2026-06-02		 -0.84 -1.20 69.81
On 2026-06-01		 67.81
On 2026-06-02		 -2.87 69.37
MTD 70.65
On 2026-06-04		 67.81
On 2026-06-02		 -0.84 -1.20 69.81
On 2026-06-01		 67.81
On 2026-06-02		 -2.87 69.37
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
APLE

Apple Hospitality REIT Inc.

15.64 -0.03 -0.19 3,322,759
CSGP

CoStar Group Inc.

33.89 +0.23 +0.68 6,998,712
ST

Sensata Technologies Holding plc

49.84 -2.80 -5.32 2,273,979
KOS

Kosmos Energy Ltd.

2.81 -0.21 -6.95 9,760,765
MAS

Masco Corporation

69.41 -0.50 -0.72 2,706,501