Masco Corp (MAS) stock
MASNYSEHeating Equip, Except Elec & Warm Air; & Plumbing FixturesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 15/303% above fair value
$80.64+0.46 (+0.57%)
Close on Oct 30, 2026Market cap $15.90BP/E 18.5Yield 1.54%
Price history
Masco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.64
+0.57% on the day
52-week range
$58.16 – $83.64
-3.6% from the high
Change over 52 weeks
+24.1%
From $64.99 on Oct 30, 2025
Average volume
2.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $80.90 | $82.17 | $80.02 | $80.64 | +0.57% | 1,859,410 |
| Oct 29, 2026 | $77.56 | $80.42 | $76.94 | $80.18 | +5.43% | 2,960,130 |
| Oct 28, 2026 | $80.28 | $81.54 | $75.91 | $76.05 | +1.17% | 3,870,204 |
| Oct 27, 2026 | $75.17 | $75.43 | $73.94 | $75.17 | -0.45% | 3,757,152 |
| Oct 26, 2026 | $76.01 | $76.37 | $75.15 | $75.51 | -0.66% | 2,221,535 |
| Oct 23, 2026 | $77.34 | $78.01 | $75.46 | $76.01 | -2.61% | 2,627,766 |
| Oct 22, 2026 | $74.32 | $78.11 | $74.13 | $78.05 | +4.68% | 2,765,179 |
| Oct 21, 2026 | $74.95 | $77.04 | $73.78 | $74.56 | -0.13% | 1,912,519 |
| Oct 20, 2026 | $73.54 | $75.16 | $73.00 | $74.66 | +2.27% | 2,063,201 |
| Oct 19, 2026 | $72.77 | $73.15 | $72.11 | $73.00 | +0.18% | 1,879,517 |
| Oct 16, 2026 | $72.75 | $74.57 | $72.41 | $72.87 | +0.40% | 2,207,442 |
| Oct 15, 2026 | $70.58 | $72.75 | $70.14 | $72.58 | +4.52% | 2,783,673 |
| Oct 14, 2026 | $69.02 | $69.46 | $68.39 | $69.44 | -0.43% | 1,954,198 |
| Oct 13, 2026 | $69.71 | $70.22 | $69.08 | $69.74 | +1.10% | 1,484,925 |
| Oct 12, 2026 | $68.83 | $69.60 | $68.62 | $68.98 | +0.33% | 1,308,951 |
| Oct 9, 2026 | $69.69 | $69.95 | $68.50 | $68.75 | -1.08% | 1,306,251 |
| Oct 8, 2026 | $68.47 | $70.05 | $67.75 | $69.50 | +0.91% | 2,747,960 |
| Oct 7, 2026 | $68.95 | $69.60 | $67.71 | $68.87 | -1.52% | 2,718,519 |
| Oct 6, 2026 | $68.46 | $69.96 | $68.38 | $69.93 | +2.15% | 2,076,176 |
| Oct 5, 2026 | $68.09 | $68.74 | $67.61 | $68.46 | +0.15% | 1,759,153 |
| Oct 2, 2026 | $69.43 | $69.60 | $67.91 | $68.36 | +0.12% | 1,361,368 |
| Oct 1, 2026 | $67.16 | $68.43 | $66.26 | $68.28 | +1.31% | 1,964,768 |
| Sep 30, 2026 | $68.67 | $68.79 | $67.38 | $67.40 | -1.42% | 1,700,891 |
| Sep 29, 2026 | $68.68 | $69.09 | $67.59 | $68.37 | +0.01% | 1,880,959 |
| Sep 28, 2026 | $68.00 | $69.07 | $67.66 | $68.36 | -0.71% | 2,705,198 |
| Sep 25, 2026 | $67.43 | $69.02 | $67.23 | $68.85 | +2.29% | 1,820,833 |
| Sep 24, 2026 | $67.97 | $68.66 | $67.03 | $67.31 | -1.25% | 2,295,039 |
| Sep 23, 2026 | $70.33 | $70.33 | $68.15 | $68.16 | -2.57% | 2,096,161 |
| Sep 22, 2026 | $69.11 | $70.26 | $68.41 | $69.96 | +3.28% | 2,462,544 |
| Sep 21, 2026 | $68.57 | $68.80 | $67.44 | $67.74 | -0.47% | 1,798,288 |
| Sep 18, 2026 | $67.64 | $68.17 | $67.42 | $68.06 | -0.25% | 7,230,499 |
| Sep 17, 2026 | $69.67 | $70.05 | $67.86 | $68.23 | -0.07% | 2,399,368 |
| Sep 16, 2026 | $69.58 | $69.80 | $67.63 | $68.28 | -0.87% | 2,738,308 |
| Sep 15, 2026 | $69.31 | $69.32 | $68.15 | $68.88 | -0.76% | 2,122,935 |
| Sep 14, 2026 | $67.44 | $69.73 | $67.44 | $69.41 | +1.30% | 2,138,546 |
| Sep 11, 2026 | $68.66 | $68.76 | $67.55 | $68.52 | +1.30% | 2,651,820 |
| Sep 10, 2026 | $68.64 | $68.99 | $67.19 | $67.64 | -2.51% | 3,030,650 |
| Sep 9, 2026 | $70.32 | $70.65 | $69.15 | $69.38 | -2.19% | 1,863,843 |
| Sep 8, 2026 | $71.85 | $72.27 | $70.91 | $70.93 | -2.43% | 1,926,951 |
| Sep 4, 2026 | $71.00 | $73.27 | $70.99 | $72.70 | +1.79% | 1,992,193 |
| Sep 3, 2026 | $71.82 | $72.35 | $70.10 | $71.42 | +0.68% | 1,557,076 |
| Sep 2, 2026 | $70.93 | $71.82 | $70.39 | $70.94 | +0.98% | 1,929,301 |
| Sep 1, 2026 | $71.76 | $71.86 | $70.04 | $70.25 | -2.65% | 2,432,377 |
| Aug 31, 2026 | $72.46 | $72.98 | $72.06 | $72.16 | -1.49% | 1,781,494 |
| Aug 28, 2026 | $73.23 | $74.02 | $72.42 | $73.25 | +0.63% | 1,314,047 |
| Aug 27, 2026 | $72.73 | $73.29 | $72.29 | $72.79 | -1.10% | 1,748,588 |
| Aug 26, 2026 | $73.36 | $73.80 | $72.75 | $73.60 | +0.93% | 2,007,099 |
| Aug 25, 2026 | $73.96 | $74.01 | $72.63 | $72.92 | -0.40% | 1,620,148 |
| Aug 24, 2026 | $73.18 | $74.54 | $72.43 | $73.21 | -0.11% | 1,285,633 |
| Aug 21, 2026 | $73.56 | $74.21 | $72.77 | $73.29 | -0.05% | 1,184,499 |
| Aug 20, 2026 | $73.94 | $74.47 | $73.14 | $73.33 | -2.55% | 1,328,999 |
| Aug 19, 2026 | $74.64 | $76.43 | $74.38 | $75.25 | +2.55% | 1,701,929 |
| Aug 18, 2026 | $73.88 | $74.40 | $72.60 | $73.38 | -0.74% | 2,028,087 |
| Aug 17, 2026 | $73.63 | $74.03 | $72.58 | $73.93 | -0.54% | 2,002,056 |
| Aug 14, 2026 | $74.17 | $74.57 | $73.57 | $74.33 | -0.34% | 1,484,394 |
| Aug 13, 2026 | $75.76 | $76.51 | $74.49 | $74.58 | -0.08% | 2,047,286 |
| Aug 12, 2026 | $76.63 | $76.69 | $73.83 | $74.64 | -1.97% | 1,969,283 |
| Aug 11, 2026 | $75.02 | $76.19 | $74.75 | $76.14 | +1.90% | 2,619,172 |
| Aug 10, 2026 | $76.90 | $77.63 | $74.54 | $74.72 | -3.60% | 2,709,545 |
| Aug 7, 2026 | $75.78 | $77.85 | $75.68 | $77.51 | +2.70% | 1,838,811 |
| Aug 6, 2026 | $77.17 | $77.57 | $75.07 | $75.47 | -2.39% | 2,944,038 |
| Aug 5, 2026 | $76.40 | $77.77 | $76.11 | $77.32 | +0.31% | 2,453,574 |
| Aug 4, 2026 | $75.40 | $77.18 | $74.78 | $77.08 | +3.14% | 2,967,456 |
| Aug 3, 2026 | $72.55 | $74.74 | $72.06 | $74.73 | +4.55% | 2,381,250 |
| Jul 31, 2026 | $72.17 | $72.28 | $70.94 | $71.48 | -0.87% | 2,963,911 |
| Jul 30, 2026 | $71.44 | $72.55 | $70.93 | $72.11 | -0.62% | 4,146,867 |
| Jul 29, 2026 | $75.82 | $75.97 | $71.38 | $72.56 | -11.09% | 9,254,730 |
| Jul 28, 2026 | $82.53 | $83.64 | $81.13 | $81.61 | +0.55% | 6,232,571 |
| Jul 27, 2026 | $80.21 | $81.92 | $79.92 | $81.16 | +2.38% | 3,129,593 |
| Jul 24, 2026 | $77.55 | $79.76 | $77.31 | $79.27 | +2.50% | 1,867,555 |
| Jul 23, 2026 | $76.80 | $78.09 | $76.25 | $77.34 | -0.86% | 1,873,318 |
| Jul 22, 2026 | $77.76 | $78.49 | $77.04 | $78.01 | +1.55% | 1,691,027 |
| Jul 21, 2026 | $76.69 | $77.78 | $76.43 | $76.82 | -0.86% | 1,611,605 |
| Jul 20, 2026 | $78.63 | $79.00 | $77.24 | $77.49 | -1.47% | 1,802,401 |
| Jul 17, 2026 | $79.94 | $82.08 | $78.38 | $78.65 | -1.86% | 2,317,994 |
| Jul 16, 2026 | $77.78 | $80.42 | $77.58 | $80.14 | +2.69% | 2,055,181 |
| Jul 15, 2026 | $77.48 | $78.67 | $77.19 | $78.04 | +0.24% | 2,203,776 |
| Jul 14, 2026 | $75.89 | $78.22 | $75.89 | $77.85 | +2.19% | 2,194,782 |
| Jul 13, 2026 | $77.60 | $78.20 | $75.57 | $76.18 | -2.13% | 1,767,397 |
| Jul 10, 2026 | $77.01 | $78.78 | $76.81 | $77.84 | +1.57% | 1,584,724 |
| Jul 9, 2026 | $76.08 | $77.34 | $75.89 | $76.64 | +1.17% | 2,154,888 |
| Jul 8, 2026 | $78.08 | $78.09 | $75.51 | $75.75 | -4.52% | 3,377,996 |
| Jul 7, 2026 | $80.93 | $81.05 | $78.76 | $79.34 | -2.10% | 1,851,984 |
| Jul 6, 2026 | $82.77 | $82.77 | $80.67 | $81.04 | -2.09% | 1,833,020 |
| Jul 2, 2026 | $82.22 | $83.21 | $81.50 | $82.77 | +1.38% | 1,660,123 |
| Jul 1, 2026 | $81.07 | $82.90 | $80.35 | $81.64 | +0.33% | 2,650,441 |
| Jun 30, 2026 | $80.79 | $81.82 | $80.09 | $81.37 | +1.08% | 2,657,226 |
| Jun 29, 2026 | $79.84 | $80.54 | $78.79 | $80.50 | +0.66% | 3,317,544 |
| Jun 26, 2026 | $79.28 | $80.15 | $78.36 | $79.97 | +0.31% | 3,007,088 |
| Jun 25, 2026 | $78.50 | $80.80 | $78.36 | $79.72 | +2.14% | 2,098,750 |
| Jun 24, 2026 | $74.12 | $78.06 | $74.12 | $78.05 | +6.61% | 2,200,864 |
| Jun 23, 2026 | $73.29 | $76.21 | $73.18 | $73.21 | -0.50% | 2,068,528 |
| Jun 22, 2026 | $74.20 | $74.89 | $73.34 | $73.58 | -1.08% | 1,865,812 |
| Jun 18, 2026 | $73.60 | $76.16 | $73.60 | $74.38 | +2.42% | 4,176,380 |
| Jun 17, 2026 | $74.51 | $75.80 | $72.32 | $72.62 | -2.91% | 2,685,304 |
| Jun 16, 2026 | $74.80 | $75.83 | $74.43 | $74.80 | +0.63% | 2,039,109 |
| Jun 15, 2026 | $75.36 | $76.32 | $74.27 | $74.33 | +0.41% | 1,973,371 |
| Jun 12, 2026 | $74.39 | $74.91 | $73.37 | $74.03 | +0.38% | 1,808,753 |
| Jun 11, 2026 | $71.63 | $73.99 | $70.87 | $73.75 | +4.06% | 1,973,700 |
| Jun 10, 2026 | $72.01 | $72.85 | $70.64 | $70.87 | -2.05% | 1,923,746 |
| Jun 9, 2026 | $69.68 | $72.43 | $69.56 | $72.35 | +4.92% | 2,982,262 |
| Jun 8, 2026 | $69.20 | $70.02 | $68.74 | $68.96 | -0.65% | 2,262,417 |
| Jun 5, 2026 | $69.22 | $70.06 | $68.70 | $69.41 | -0.72% | 2,706,501 |
| Jun 4, 2026 | $70.45 | $70.65 | $69.57 | $69.91 | +0.50% | 1,603,047 |
| Jun 3, 2026 | $68.52 | $69.92 | $68.31 | $69.56 | +0.81% | 2,050,418 |
| Jun 2, 2026 | $69.27 | $69.74 | $67.81 | $69.00 | +0.03% | 2,997,815 |
| Jun 1, 2026 | $69.37 | $69.81 | $67.83 | $68.98 | -1.81% | 2,362,691 |
| May 29, 2026 | $70.43 | $71.54 | $70.11 | $70.25 | -0.62% | 2,860,909 |
| May 28, 2026 | $69.12 | $71.10 | $68.70 | $70.69 | +1.25% | 2,478,471 |
| May 27, 2026 | $69.98 | $71.32 | $69.37 | $69.82 | +1.34% | 2,019,380 |
| May 26, 2026 | $67.51 | $69.02 | $67.37 | $68.90 | +2.44% | 2,093,580 |
| May 22, 2026 | $66.91 | $67.65 | $66.24 | $67.26 | +0.16% | 2,337,703 |
| May 21, 2026 | $65.62 | $67.55 | $64.94 | $67.15 | +0.70% | 2,322,613 |
| May 20, 2026 | $64.23 | $67.10 | $63.97 | $66.68 | +3.43% | 2,197,468 |
| May 19, 2026 | $64.97 | $65.08 | $63.25 | $64.47 | -1.62% | 3,046,504 |
| May 18, 2026 | $65.55 | $66.53 | $65.33 | $65.53 | +0.60% | 1,869,378 |
| May 15, 2026 | $67.29 | $67.68 | $64.96 | $65.14 | -4.57% | 3,435,743 |
| May 14, 2026 | $68.34 | $68.82 | $67.55 | $68.26 | +1.16% | 3,006,741 |
| May 13, 2026 | $68.98 | $70.23 | $66.56 | $67.48 | -3.32% | 5,098,890 |
| May 12, 2026 | $70.90 | $71.53 | $69.14 | $69.80 | -1.12% | 3,184,961 |
| May 11, 2026 | $71.60 | $71.60 | $70.39 | $70.59 | -1.60% | 2,577,405 |
| May 8, 2026 | $72.22 | $72.69 | $71.07 | $71.74 | -0.26% | 2,780,860 |
| May 7, 2026 | $73.28 | $74.35 | $71.59 | $71.93 | -0.03% | 3,459,430 |
| May 6, 2026 | $71.83 | $72.95 | $71.47 | $71.95 | +2.19% | 2,797,171 |
| May 5, 2026 | $68.95 | $70.76 | $68.95 | $70.41 | +2.80% | 2,364,181 |
| May 4, 2026 | $70.60 | $70.93 | $68.42 | $68.49 | -3.86% | 2,266,596 |
| May 1, 2026 | $72.21 | $72.81 | $71.14 | $71.24 | -0.81% | 1,991,449 |
| Apr 30, 2026 | $71.23 | $72.39 | $70.80 | $71.82 | +0.79% | 2,885,373 |
| Apr 29, 2026 | $73.97 | $74.21 | $71.09 | $71.26 | -4.14% | 2,612,580 |
| Apr 28, 2026 | $74.52 | $75.00 | $73.29 | $74.34 | +0.13% | 3,454,441 |
| Apr 27, 2026 | $74.49 | $75.44 | $74.01 | $74.24 | +0.08% | 2,890,549 |
| Apr 24, 2026 | $75.22 | $75.55 | $73.46 | $74.18 | -1.62% | 4,076,566 |
| Apr 23, 2026 | $74.86 | $76.06 | $74.35 | $75.40 | +1.95% | 6,178,463 |
| Apr 22, 2026 | $74.17 | $76.10 | $72.93 | $73.96 | +10.78% | 8,456,472 |
| Apr 21, 2026 | $66.32 | $67.71 | $65.51 | $66.76 | +0.12% | 6,209,447 |
| Apr 20, 2026 | $65.64 | $66.74 | $65.03 | $66.68 | +0.15% | 3,906,965 |
| Apr 17, 2026 | $65.06 | $67.84 | $64.86 | $66.58 | +4.47% | 3,074,553 |
| Apr 16, 2026 | $63.60 | $64.39 | $63.25 | $63.73 | +0.89% | 2,831,619 |
| Apr 15, 2026 | $64.72 | $65.04 | $62.82 | $63.17 | -2.68% | 3,245,979 |
| Apr 14, 2026 | $64.26 | $65.45 | $63.78 | $64.91 | +0.93% | 2,963,948 |
| Apr 13, 2026 | $63.20 | $64.37 | $62.03 | $64.31 | +2.13% | 2,807,766 |
| Apr 10, 2026 | $63.61 | $63.77 | $62.66 | $62.97 | -0.71% | 1,770,243 |
| Apr 9, 2026 | $61.60 | $63.89 | $61.56 | $63.42 | +1.91% | 2,727,547 |
| Apr 8, 2026 | $61.79 | $63.04 | $61.54 | $62.23 | +5.30% | 2,954,460 |
| Apr 7, 2026 | $59.11 | $59.72 | $58.77 | $59.10 | -0.99% | 2,601,109 |
| Apr 6, 2026 | $58.87 | $59.78 | $58.52 | $59.69 | +0.96% | 1,448,788 |
| Apr 2, 2026 | $59.04 | $61.07 | $58.41 | $59.12 | -2.59% | 2,056,176 |
| Apr 1, 2026 | $60.62 | $61.31 | $60.01 | $60.69 | +0.53% | 2,099,324 |
| Mar 31, 2026 | $59.77 | $61.39 | $58.83 | $60.37 | +3.02% | 2,377,765 |
| Mar 30, 2026 | $60.13 | $60.13 | $58.45 | $58.60 | -1.51% | 2,405,253 |
| Mar 27, 2026 | $59.91 | $60.66 | $59.38 | $59.50 | -1.15% | 2,041,074 |
| Mar 26, 2026 | $60.66 | $61.64 | $59.95 | $60.19 | -2.16% | 1,651,232 |
| Mar 25, 2026 | $61.29 | $61.68 | $59.96 | $61.52 | +1.90% | 2,014,859 |
| Mar 24, 2026 | $59.23 | $60.96 | $58.91 | $60.37 | +0.48% | 2,396,980 |
| Mar 23, 2026 | $60.10 | $61.34 | $59.71 | $60.08 | +2.11% | 2,685,513 |
| Mar 20, 2026 | $59.75 | $60.04 | $58.16 | $58.84 | -1.47% | 7,569,548 |
| Mar 19, 2026 | $59.22 | $59.83 | $58.45 | $59.72 | -0.33% | 2,925,228 |
| Mar 18, 2026 | $61.20 | $62.16 | $59.73 | $59.92 | -2.96% | 2,460,089 |
| Mar 17, 2026 | $62.54 | $62.90 | $61.34 | $61.75 | -0.56% | 2,061,294 |
| Mar 16, 2026 | $61.95 | $62.70 | $61.75 | $62.10 | +0.94% | 2,318,568 |
| Mar 13, 2026 | $61.29 | $62.09 | $61.01 | $61.52 | +1.42% | 2,191,873 |
| Mar 12, 2026 | $61.87 | $62.41 | $60.51 | $60.66 | -2.93% | 2,389,536 |
| Mar 11, 2026 | $63.18 | $63.82 | $62.23 | $62.49 | -1.54% | 1,595,790 |
| Mar 10, 2026 | $63.86 | $65.14 | $63.09 | $63.47 | -1.20% | 2,204,839 |
| Mar 9, 2026 | $62.25 | $64.27 | $61.30 | $64.24 | +0.91% | 3,109,759 |
| Mar 6, 2026 | $63.36 | $64.00 | $62.26 | $63.66 | -2.51% | 2,378,510 |
| Mar 5, 2026 | $67.59 | $68.52 | $64.97 | $65.30 | -4.59% | 3,262,121 |
| Mar 4, 2026 | $68.22 | $68.63 | $67.20 | $68.44 | +0.60% | 1,846,089 |
| Mar 3, 2026 | $67.81 | $68.89 | $66.92 | $68.03 | -2.54% | 2,592,298 |
| Mar 2, 2026 | $72.23 | $72.23 | $69.32 | $69.80 | -2.54% | 2,157,528 |
| Feb 27, 2026 | $71.47 | $72.29 | $70.83 | $71.62 | -1.08% | 2,262,908 |
| Feb 26, 2026 | $72.46 | $72.77 | $70.92 | $72.40 | +0.75% | 2,301,177 |
| Feb 25, 2026 | $73.76 | $73.99 | $70.85 | $71.86 | -2.73% | 2,060,257 |
| Feb 24, 2026 | $74.18 | $75.40 | $73.78 | $73.88 | +0.08% | 2,330,335 |
| Feb 23, 2026 | $75.15 | $75.44 | $73.43 | $73.82 | -1.77% | 2,110,133 |
| Feb 20, 2026 | $74.97 | $76.83 | $74.24 | $75.15 | +0.11% | 3,092,858 |
| Feb 19, 2026 | $76.30 | $76.92 | $75.00 | $75.07 | -2.15% | 2,574,766 |
| Feb 18, 2026 | $76.43 | $77.85 | $75.89 | $76.72 | +0.72% | 2,852,226 |
| Feb 17, 2026 | $76.25 | $76.85 | $75.03 | $76.17 | -0.03% | 2,067,620 |
| Feb 13, 2026 | $75.72 | $76.63 | $74.98 | $76.19 | -1.74% | 2,651,212 |
| Feb 12, 2026 | $77.25 | $78.78 | $76.64 | $77.54 | +1.39% | 4,568,975 |
| Feb 11, 2026 | $76.88 | $77.00 | $75.32 | $76.48 | -1.72% | 5,039,607 |
| Feb 10, 2026 | $77.19 | $79.19 | $75.40 | $77.82 | +8.67% | 6,919,688 |
| Feb 9, 2026 | $72.96 | $73.71 | $71.34 | $71.61 | -1.73% | 4,762,618 |
| Feb 6, 2026 | $71.60 | $73.29 | $71.39 | $72.87 | +2.48% | 2,995,319 |
| Feb 5, 2026 | $70.95 | $71.83 | $70.28 | $71.11 | -0.42% | 3,238,729 |
| Feb 4, 2026 | $68.67 | $71.62 | $68.59 | $71.41 | +4.94% | 3,090,930 |
| Feb 3, 2026 | $66.09 | $69.25 | $65.99 | $68.05 | +2.22% | 2,824,115 |
| Feb 2, 2026 | $66.30 | $67.12 | $65.99 | $66.57 | +0.73% | 2,452,330 |
| Jan 30, 2026 | $65.60 | $66.16 | $65.10 | $66.09 | -0.29% | 1,903,670 |
| Jan 29, 2026 | $66.87 | $67.06 | $65.42 | $66.28 | -0.30% | 2,791,668 |
| Jan 28, 2026 | $67.23 | $67.75 | $66.07 | $66.48 | -1.03% | 2,931,835 |
| Jan 27, 2026 | $68.06 | $68.37 | $67.06 | $67.17 | -2.07% | 1,625,203 |
| Jan 26, 2026 | $68.57 | $68.83 | $67.77 | $68.59 | -0.20% | 1,830,107 |
| Jan 23, 2026 | $69.85 | $69.95 | $68.38 | $68.73 | -1.67% | 1,590,477 |
| Jan 22, 2026 | $70.57 | $70.96 | $69.31 | $69.90 | -0.40% | 2,050,906 |
| Jan 21, 2026 | $68.68 | $71.06 | $68.53 | $70.18 | +2.96% | 2,249,588 |
| Jan 20, 2026 | $69.24 | $70.14 | $68.14 | $68.16 | -3.28% | 2,555,766 |
| Jan 16, 2026 | $71.11 | $71.58 | $70.45 | $70.47 | -1.04% | 3,345,757 |
| Jan 15, 2026 | $70.57 | $71.40 | $70.09 | $71.21 | +1.63% | 1,622,315 |
| Jan 14, 2026 | $69.73 | $71.18 | $69.09 | $70.07 | +0.31% | 1,801,472 |
| Jan 13, 2026 | $69.63 | $70.22 | $69.21 | $69.85 | +0.43% | 1,750,606 |
| Jan 12, 2026 | $68.94 | $69.90 | $68.52 | $69.55 | +0.33% | 1,980,771 |
| Jan 9, 2026 | $67.97 | $69.51 | $66.62 | $69.32 | +3.12% | 3,013,115 |
| Jan 8, 2026 | $63.74 | $68.08 | $63.71 | $67.22 | +4.54% | 3,210,223 |
| Jan 7, 2026 | $66.37 | $66.37 | $63.70 | $64.30 | -2.62% | 2,689,309 |
| Jan 6, 2026 | $63.14 | $66.24 | $63.11 | $66.03 | +3.51% | 2,513,149 |
| Jan 5, 2026 | $63.96 | $65.65 | $63.72 | $63.79 | -1.05% | 2,346,557 |
| Jan 2, 2026 | $63.66 | $64.88 | $63.00 | $64.47 | +1.59% | 1,364,776 |
| Dec 31, 2025 | $63.89 | $64.13 | $63.35 | $63.46 | -1.15% | 968,246 |
| Dec 30, 2025 | $64.28 | $65.00 | $64.18 | $64.20 | -0.62% | 1,017,985 |
| Dec 29, 2025 | $64.97 | $65.03 | $63.96 | $64.60 | -0.22% | 1,850,518 |
| Dec 26, 2025 | $64.55 | $65.08 | $64.38 | $64.74 | -0.02% | 1,014,905 |
| Dec 24, 2025 | $64.23 | $65.06 | $64.01 | $64.75 | +1.06% | 1,073,164 |
| Dec 23, 2025 | $64.31 | $64.63 | $63.16 | $64.07 | -0.30% | 1,808,566 |
| Dec 22, 2025 | $64.32 | $64.63 | $63.61 | $64.26 | +0.22% | 2,733,358 |
| Dec 19, 2025 | $64.69 | $65.16 | $63.89 | $64.12 | -1.52% | 5,390,742 |
| Dec 18, 2025 | $65.86 | $66.23 | $64.89 | $65.11 | 0.00% | 2,467,797 |
| Dec 17, 2025 | $64.13 | $65.65 | $64.00 | $65.11 | +0.52% | 2,700,943 |
| Dec 16, 2025 | $64.89 | $65.35 | $64.20 | $64.77 | -0.23% | 2,414,532 |
| Dec 15, 2025 | $64.97 | $65.00 | $62.74 | $64.92 | +1.53% | 2,989,545 |
| Dec 12, 2025 | $64.73 | $65.17 | $63.67 | $63.94 | -1.16% | 1,744,877 |
| Dec 11, 2025 | $63.77 | $65.00 | $63.77 | $64.69 | +1.97% | 2,706,072 |
| Dec 10, 2025 | $61.56 | $63.79 | $61.36 | $63.44 | +3.81% | 3,002,747 |
| Dec 9, 2025 | $62.04 | $62.76 | $61.02 | $61.11 | -2.16% | 2,500,411 |
| Dec 8, 2025 | $62.26 | $62.54 | $61.64 | $62.46 | -1.17% | 2,969,824 |
| Dec 5, 2025 | $63.70 | $65.07 | $62.64 | $63.20 | -1.86% | 4,281,652 |
| Dec 4, 2025 | $64.73 | $65.44 | $64.22 | $64.40 | -0.34% | 2,775,273 |
| Dec 3, 2025 | $64.39 | $65.38 | $64.13 | $64.62 | +0.54% | 1,642,958 |
| Dec 2, 2025 | $64.72 | $64.74 | $63.67 | $64.27 | -0.77% | 2,651,954 |
| Dec 1, 2025 | $63.99 | $65.43 | $63.51 | $64.77 | -0.15% | 1,870,550 |
| Nov 28, 2025 | $64.75 | $65.06 | $64.16 | $64.87 | +0.70% | 829,537 |
| Nov 26, 2025 | $62.97 | $64.89 | $62.88 | $64.42 | +1.71% | 2,880,367 |
| Nov 25, 2025 | $62.49 | $63.71 | $61.95 | $63.34 | +2.59% | 4,157,796 |
| Nov 24, 2025 | $62.04 | $62.67 | $61.71 | $61.74 | -0.80% | 3,310,681 |
| Nov 21, 2025 | $60.59 | $63.29 | $60.40 | $62.24 | +3.56% | 3,104,384 |
| Nov 20, 2025 | $59.95 | $60.62 | $59.60 | $60.10 | +1.11% | 2,817,271 |
| Nov 19, 2025 | $59.29 | $59.90 | $58.71 | $59.44 | +0.59% | 2,516,512 |
| Nov 18, 2025 | $58.99 | $59.60 | $58.29 | $59.09 | -0.45% | 2,655,563 |
| Nov 17, 2025 | $60.67 | $60.87 | $59.23 | $59.36 | -2.29% | 2,465,777 |
| Nov 14, 2025 | $61.52 | $62.05 | $60.64 | $60.75 | -1.70% | 2,373,823 |
| Nov 13, 2025 | $62.19 | $63.05 | $61.60 | $61.80 | -1.15% | 1,743,733 |
| Nov 12, 2025 | $62.00 | $62.74 | $61.85 | $62.52 | +0.95% | 1,673,450 |
| Nov 11, 2025 | $62.00 | $62.23 | $61.42 | $61.93 | +0.75% | 1,787,734 |
| Nov 10, 2025 | $62.08 | $62.25 | $61.01 | $61.47 | -0.84% | 2,322,341 |
| Nov 7, 2025 | $61.59 | $62.48 | $61.40 | $61.99 | -0.18% | 3,024,536 |
| Nov 6, 2025 | $63.45 | $63.73 | $62.02 | $62.10 | -2.07% | 2,838,377 |
| Nov 5, 2025 | $62.14 | $64.48 | $61.51 | $63.41 | +0.65% | 4,508,558 |
| Nov 4, 2025 | $62.82 | $63.70 | $62.52 | $63.00 | -1.10% | 2,795,476 |
| Nov 3, 2025 | $64.34 | $64.60 | $63.08 | $63.70 | -1.64% | 3,485,711 |
| Oct 31, 2025 | $64.56 | $65.18 | $64.31 | $64.76 | -0.35% | 2,536,915 |
| Oct 30, 2025 | $65.01 | $66.59 | $64.70 | $64.99 | -0.35% | 3,033,678 |
| Oct 29, 2025 | $64.50 | $68.00 | $63.98 | $65.22 | -4.69% | 4,483,839 |
| Oct 28, 2025 | $68.33 | $69.27 | $67.80 | $68.43 | +0.16% | 4,224,931 |
| Oct 27, 2025 | $68.25 | $69.31 | $68.08 | $68.32 | +0.26% | 1,976,388 |
| Oct 24, 2025 | $70.11 | $70.45 | $68.02 | $68.14 | -1.94% | 2,203,042 |
| Oct 23, 2025 | $69.08 | $69.65 | $68.39 | $69.49 | +0.74% | 1,306,245 |
| Oct 22, 2025 | $69.86 | $70.39 | $68.94 | $68.98 | -1.71% | 1,412,982 |
| Oct 21, 2025 | $68.19 | $70.51 | $68.00 | $70.18 | +2.14% | 1,437,899 |
| Oct 20, 2025 | $68.16 | $68.95 | $67.88 | $68.71 | – | 1,472,272 |
Seasonality
MAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.2% | -3.5% | 3.2% | 0.0% | 4.3% | 5.4% | -0.3% | -3.2% | 1.5% | 4.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 4.1% | 8.8% | -15.7% | 19.0% | -1.7% | 15.8% | -12.2% | 1.4% | -6.6% | 19.6% | ||
| 2025 | 9.2% | -4.8% | -7.5% | -12.8% | 3.5% | 3.1% | 5.9% | 8.2% | -4.1% | -8.0% | 0.7% | -2.2% |
| 2024 | 0.5% | 14.5% | 2.8% | -13.2% | 2.6% | -4.6% | 16.8% | 2.6% | 5.5% | -4.8% | 1.2% | -9.9% |
| 2023 | 14.0% | -0.9% | -5.2% | 7.6% | -9.2% | 18.8% | 5.8% | -2.3% | -9.4% | -2.5% | 16.8% | 10.6% |
| 2022 | -9.8% | -11.1% | -9.0% | 3.3% | 8.1% | -10.7% | 9.4% | -7.7% | -8.2% | -0.9% | 10.4% | -8.1% |
| 2021 | -0.9% | -2.0% | 12.6% | 6.6% | -5.2% | -2.3% | 1.4% | 2.1% | -8.5% | 18.0% | 0.9% | 6.6% |
| 2020 | -0.7% | -13.0% | -16.3% | 19.1% | 13.7% | 7.6% | 14.1% | 2.0% | -5.4% | -2.5% | 0.1% | 2.3% |
| 2019 | 11.2% | 15.9% | 4.7% | -0.3% | -10.6% | 12.4% | 4.2% | -0.1% | 2.3% | 11.3% | 0.6% | 3.1% |
| 2018 | 1.9% | -7.9% | -1.7% | -6.1% | -1.6% | 0.4% | 8.1% | -5.9% | -3.6% | -17.7% | 5.6% | -7.7% |
| 2017 | 4.5% | 2.5% | 0.6% | 9.2% | 0.6% | 2.6% | 0.0% | -3.6% | 6.1% | 2.4% | 7.8% | 2.4% |