MAS: Masco Corporation

As of Friday, December 5th, 2025

$ 63.20

-1.20 -1.86%

Open: 63.70
High: 65.07
Low: 62.64
Volume: 4,249,902
Previous Close on Thursday, December 4th, 2025

$ 64.40

-0.22 -0.34%

Open: 64.73
High: 65.44
Low: 64.22
Volume: 2,748,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 63.70 65.07 62.64 63.20 4,249,902 -1.20 -1.86
2025-12-04 64.73 65.44 64.22 64.40 2,748,016 -0.22 -0.34
2025-12-03 64.39 65.38 64.13 64.62 1,589,334 +0.35 +0.54
2025-12-02 64.72 64.74 63.67 64.27 2,585,197 -0.50 -0.77
2025-12-01 63.99 65.43 63.51 64.77 1,870,537 -0.10 -0.15
2025-11-28 64.75 65.06 64.16 64.87 77,539 +0.45 +0.70
2025-11-26 62.97 64.89 62.88 64.42 2,809,778 +1.08 +1.71
2025-11-25 62.49 63.71 61.95 63.34 4,046,681 +1.60 +2.59
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 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -1.67 -2.57 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -4.28 64.25
10D 65.44
On 2025-12-04		 60.40
On 2025-11-21		 3.10 5.16 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -4.28 63.79
20D 65.44
On 2025-12-04		 58.29
On 2025-11-18		 1.10 1.77 63.05
On 2025-11-13		 58.29
On 2025-11-18		 -7.55 62.32
WTD 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -1.67 -2.57 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -4.28 64.25
MTD 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -1.67 -2.57 65.44
On 2025-12-04		 62.64
On 2025-12-05		 -4.28 64.25
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

96.60 +0.38 +0.39 1,695,155
SNAP

Snap Inc.

7.91 +0.15 +1.93 33,465,377
MSFT

Microsoft Corporation

483.16 +2.32 +0.48 22,144,285
MAS

Masco Corporation

63.20 -1.20 -1.86 4,249,902