Masco Corporation
MASNYSEConsumer Cyclical● Active
$69.35
$-0.06(-0.09%)
Market Cap$14.0B
P/E Ratio—
52W High$79.19
52W Low$58.16
Masco Corporation（MAS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mas · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$86.70
Oct 15, 2024
-20.0% from here
5-Year Low5Y
$42.33
Oct 26, 2022
+63.8% from low
IPO Priceadj.
$2.40
Mar 17, 1980
+2.8K% since IPO
1 Year Ago
$63.72
Jun 9, 2025
+8.8% in 1Y
5 Years Ago
$59.18
Jun 8, 2021
+17.2% in 5Y
10 Years Ago
$32.01
Jun 8, 2016
+116.6% in 10Y
Historical Price Data · MAS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.20 | $69.91 | $68.74 | $69.87 | $69.87 | 211K | +0.96% |
| Jun 5, 2026 | $69.22 | $70.06 | $68.70 | $69.41 | $69.41 | 2.7M | +0.27% |
| Jun 4, 2026 | $70.45 | $70.65 | $69.57 | $69.91 | $69.91 | 1.6M | -0.77% |
| Jun 3, 2026 | $68.52 | $69.92 | $68.31 | $69.56 | $69.56 | 2.1M | +1.52% |
| Jun 2, 2026 | $69.27 | $69.74 | $67.81 | $69.00 | $69.00 | 3.0M | -0.39% |
| Jun 1, 2026 | $69.37 | $69.81 | $67.83 | $68.98 | $68.98 | 2.4M | -0.56% |
| May 29, 2026 | $70.43 | $71.54 | $70.11 | $70.25 | $70.25 | 2.9M | -0.26% |
| May 28, 2026 | $69.12 | $71.10 | $68.70 | $70.69 | $70.69 | 2.5M | +2.27% |
| May 27, 2026 | $69.98 | $71.32 | $69.37 | $69.82 | $69.82 | 2.0M | -0.23% |
| May 26, 2026 | $67.51 | $69.02 | $67.36 | $68.90 | $68.90 | 2.1M | +2.06% |
| May 22, 2026 | $66.91 | $67.65 | $66.24 | $67.26 | $67.26 | 2.3M | +0.52% |
| May 21, 2026 | $65.62 | $67.55 | $64.94 | $67.15 | $67.15 | 2.3M | +2.33% |
| May 20, 2026 | $64.23 | $67.10 | $63.97 | $66.68 | $66.68 | 2.2M | +3.81% |
| May 19, 2026 | $64.97 | $65.08 | $63.25 | $64.47 | $64.47 | 3.0M | -0.77% |
| May 18, 2026 | $65.55 | $66.53 | $65.33 | $65.53 | $65.53 | 1.9M | -0.03% |
| May 15, 2026 | $67.29 | $67.68 | $64.96 | $65.14 | $65.14 | 3.4M | -3.20% |
| May 14, 2026 | $68.34 | $68.82 | $67.55 | $68.26 | $68.26 | 3.0M | -0.12% |
| May 13, 2026 | $68.98 | $70.22 | $66.56 | $67.48 | $67.48 | 5.1M | -2.17% |
| May 12, 2026 | $70.90 | $71.53 | $69.14 | $69.80 | $69.80 | 3.2M | -1.55% |
| May 11, 2026 | $71.60 | $71.60 | $70.39 | $70.59 | $70.59 | 2.6M | -1.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MAS
Jan 1 → Dec 31 · 6 years2026+9.7%$63.66 → $69.86
+9.7%
2025-13.1%$73.00 → $63.46
-13.1%
2024+9.4%$66.33 → $72.57
+9.4%
2023+41.3%$47.40 → $66.98
+41.3%
2022-33.5%$70.20 → $46.67
-33.5%
2021+19.1%$58.94 → $70.22
+19.1%
Best Year2023 · +41.3%
Worst Year2022 · -33.5%
Positive Years4 / 6
Avg Annual Return+5.5%
6Y Total Return+18.5%
6Y CAGR~+2.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in MAS?
If you invested $1,000 in MAS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,166
Total Return+116.6%
CAGR~+8.0% / yr
Profit+$1,166
Based on Jun 8, 2016 · $32.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Masco Corporation（MAS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $69.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAS 历史股价FMP 日线复权 OHLCV