Masco

MAS
🏛️ usa →
70.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.63 46.97 46.09 46.67 1.2M
2022-12-29 46.51 47.50 46.30 47.23 1.0M
2022-12-28 47.33 47.55 46.09 46.14 1.3M
2022-12-27 46.97 47.30 46.70 47.26 0.9M
2022-12-23 46.84 47.16 46.45 47.13 0.8M
2022-12-22 46.41 47.07 45.74 46.93 1.2M
2022-12-21 46.89 47.31 46.63 47.12 1.4M
2022-12-20 46.54 46.78 46.18 46.53 2.2M
2022-12-19 47.18 47.42 46.61 46.96 1.5M
2022-12-16 48.15 48.38 46.63 47.42 3.8M
2022-12-15 49.13 49.39 48.30 48.54 3.3M
2022-12-14 51.17 51.49 49.75 50.14 2.3M
2022-12-13 52.35 52.35 50.88 51.42 2.3M
2022-12-12 49.49 49.76 48.97 49.66 1.1M
2022-12-09 49.46 49.98 49.12 49.32 1.0M
2022-12-08 48.88 49.88 48.66 49.65 1.2M
2022-12-07 48.48 49.35 48.29 48.92 1.1M
2022-12-06 49.52 49.58 47.67 48.42 1.4M
2022-12-05 50.07 50.10 49.18 49.41 1.5M
2022-12-02 50.72 51.34 50.25 50.92 1.8M
2022-12-01 51.44 51.86 50.93 51.76 2.1M
2022-11-30 49.60 50.91 48.78 50.78 3.7M
2022-11-29 49.50 50.08 49.18 49.87 1.3M
2022-11-28 50.44 50.71 49.53 49.78 1.2M
2022-11-25 50.54 50.98 50.32 50.93 0.4M
2022-11-23 50.28 51.21 50.28 50.68 0.9M
2022-11-22 50.00 50.30 49.35 50.26 1.2M
2022-11-21 49.85 50.03 49.33 49.58 1.1M
2022-11-18 50.10 50.26 49.06 49.93 1.4M
2022-11-17 49.25 49.33 47.92 49.07 1.2M
2022-11-16 50.68 51.15 49.69 50.34 1.9M
2022-11-15 50.72 51.28 50.29 50.94 1.9M
2022-11-14 50.57 50.83 49.61 49.72 1.8M
2022-11-11 50.06 51.44 49.94 51.10 2.7M
2022-11-10 48.03 50.33 47.74 50.18 3.5M
2022-11-09 44.87 45.61 44.62 45.05 2.4M
2022-11-08 45.00 46.15 44.55 45.54 1.6M
2022-11-07 43.95 44.61 43.34 44.57 1.8M
2022-11-04 43.78 43.87 42.78 43.55 2.6M
2022-11-03 43.43 43.58 42.60 42.91 3.0M
2022-11-02 45.62 46.30 44.08 44.12 1.9M
2022-11-01 46.76 47.18 45.38 45.66 2.2M
2022-10-31 46.80 47.14 46.19 46.27 2.6M
2022-10-28 45.79 47.18 45.54 47.10 1.6M
2022-10-27 45.36 47.00 45.26 46.02 3.5M
2022-10-26 42.33 47.40 42.33 45.57 3.9M
2022-10-25 47.58 48.69 47.38 48.34 2.3M
2022-10-24 46.90 47.38 46.31 47.08 1.5M
2022-10-21 44.67 46.49 44.57 46.39 1.9M
2022-10-20 45.89 46.65 44.49 44.67 2.0M
2022-10-19 48.11 48.18 45.89 46.35 2.1M
2022-10-18 48.25 49.07 47.76 48.66 1.8M
2022-10-17 47.96 48.41 47.16 47.81 1.7M
2022-10-14 48.79 48.99 46.74 46.89 1.3M
2022-10-13 47.33 49.01 46.35 48.60 1.4M
2022-10-12 48.89 49.01 48.27 48.42 1.2M
2022-10-11 48.96 49.54 48.43 48.78 1.2M
2022-10-10 48.91 49.11 48.15 48.95 1.5M
2022-10-07 49.81 49.81 48.39 48.62 2.0M
2022-10-06 49.80 50.81 49.80 50.58 1.4M
2022-10-05 49.54 50.50 49.43 49.91 1.0M
2022-10-04 49.35 50.73 49.35 50.31 2.2M
2022-10-03 47.34 48.76 47.25 48.53 1.8M
2022-09-30 47.43 47.62 46.59 46.69 2.6M
2022-09-29 48.15 48.37 46.96 47.28 2.3M
2022-09-28 46.37 49.13 46.23 48.86 4.1M
2022-09-27 46.11 46.62 45.27 45.89 1.8M
2022-09-26 46.63 47.02 45.59 45.60 2.1M
2022-09-23 46.33 46.81 45.86 46.75 1.6M
2022-09-22 47.24 47.25 46.40 46.60 1.4M
2022-09-21 48.74 49.36 47.61 47.61 1.3M
2022-09-20 48.84 49.09 48.09 48.33 1.9M
2022-09-19 48.56 49.70 48.40 49.40 1.4M
2022-09-16 48.49 49.51 48.23 48.77 5.9M
2022-09-15 48.57 49.84 48.43 48.99 1.7M
2022-09-14 49.55 49.61 47.91 48.64 1.9M
2022-09-13 51.06 51.15 49.39 49.43 2.0M
2022-09-12 52.64 53.59 52.35 52.70 1.3M
2022-09-09 51.24 52.39 51.23 52.28 1.2M
2022-09-08 50.64 51.20 49.90 51.18 1.3M
2022-09-07 49.39 50.91 48.91 50.85 1.7M
2022-09-06 49.94 50.03 48.60 49.26 1.8M
2022-09-02 51.42 51.42 49.62 49.86 1.7M
2022-09-01 50.62 50.89 50.02 50.77 1.9M
2022-08-31 51.12 51.57 50.46 50.87 2.7M
2022-08-30 51.07 51.84 50.85 51.06 2.2M
2022-08-29 50.63 51.25 50.32 50.79 1.6M
2022-08-26 53.27 53.42 50.97 51.01 1.2M
2022-08-25 52.81 53.41 52.43 53.29 1.0M
2022-08-24 52.30 52.88 51.98 52.53 0.7M
2022-08-23 53.01 53.28 52.22 52.36 1.0M
2022-08-22 54.54 54.58 52.93 52.99 1.1M
2022-08-19 56.03 56.38 55.22 55.38 1.5M
2022-08-18 56.37 56.58 55.88 56.29 1.3M
2022-08-17 55.53 56.41 54.98 56.29 2.2M
2022-08-16 54.87 56.29 54.76 56.04 1.4M
2022-08-15 55.49 55.70 54.87 55.44 1.0M
2022-08-12 55.01 55.62 54.85 55.58 1.5M
2022-08-11 53.76 55.78 53.70 54.76 2.5M
2022-08-10 52.40 53.89 52.40 53.65 1.6M
2022-08-09 52.58 52.58 50.87 51.20 1.9M
2022-08-08 53.20 53.69 52.72 52.98 1.4M
2022-08-05 52.27 52.76 51.48 52.72 1.2M
2022-08-04 51.87 53.10 51.62 52.89 2.2M
2022-08-03 53.45 53.56 52.10 52.23 1.9M
2022-08-02 54.80 54.99 53.14 53.23 1.4M
2022-08-01 54.85 55.50 54.40 55.03 1.1M
2022-07-29 55.52 55.79 54.80 55.38 1.7M
2022-07-28 54.14 55.94 53.52 55.28 3.5M
2022-07-27 54.55 54.60 52.86 53.92 3.5M
2022-07-26 55.06 55.35 54.40 55.11 1.5M
2022-07-25 56.13 56.47 55.06 55.41 1.7M
2022-07-22 56.72 57.25 55.75 56.31 1.7M
2022-07-21 54.72 56.32 54.40 56.30 1.6M
2022-07-20 54.46 54.90 54.24 54.80 1.2M
2022-07-19 53.62 54.43 53.22 54.32 1.5M
2022-07-18 53.63 53.98 52.84 53.06 1.3M
2022-07-15 53.84 53.96 52.69 53.60 1.6M
2022-07-14 52.02 53.37 51.90 53.07 2.1M
2022-07-13 51.93 53.33 51.33 53.18 1.7M
2022-07-12 52.76 53.95 52.44 52.81 1.3M
2022-07-11 52.33 53.08 52.23 52.71 1.0M
2022-07-08 52.61 52.79 51.96 52.56 1.3M
2022-07-07 52.39 52.83 51.73 52.45 1.3M
2022-07-06 53.03 53.54 51.79 52.41 1.9M
2022-07-05 50.94 52.76 50.86 52.66 2.8M
2022-07-01 50.82 52.13 50.79 51.61 2.0M
2022-06-30 49.96 50.93 49.37 50.60 2.7M
2022-06-29 50.98 51.65 49.87 50.45 2.3M
2022-06-28 51.84 52.30 51.09 51.24 2.1M
2022-06-27 51.80 52.30 51.49 51.69 2.1M
2022-06-24 50.03 51.94 50.00 51.80 4.2M
2022-06-23 47.23 49.57 47.23 49.53 2.8M
2022-06-22 46.32 47.75 46.27 47.33 2.2M
2022-06-21 48.05 48.47 47.16 47.26 2.2M
2022-06-17 47.47 48.46 46.79 47.62 6.1M
2022-06-16 49.66 49.76 47.32 47.71 3.4M
2022-06-15 51.44 51.75 50.21 50.95 2.6M
2022-06-14 52.41 52.78 50.79 51.21 2.5M
2022-06-13 53.56 54.48 51.99 52.28 3.1M
2022-06-10 55.57 55.84 54.63 54.72 2.0M
2022-06-09 56.56 57.22 56.04 56.70 1.4M
2022-06-08 56.67 56.81 56.14 56.37 1.5M
2022-06-07 56.21 57.27 55.86 57.13 1.7M
2022-06-06 56.60 57.35 56.19 57.00 2.5M
2022-06-03 56.30 57.12 56.13 56.33 1.6M
2022-06-02 56.18 56.89 55.81 56.85 2.0M
2022-06-01 56.76 57.00 55.42 55.67 2.3M
2022-05-31 56.95 57.38 56.03 56.69 3.0M
2022-05-27 57.75 58.18 57.37 57.84 1.4M
2022-05-26 56.16 57.37 55.93 57.11 1.5M
2022-05-25 54.43 56.01 54.22 55.75 2.0M
2022-05-24 54.65 55.03 53.41 54.55 1.9M
2022-05-23 54.88 55.44 54.24 54.77 2.1M
2022-05-20 54.43 55.01 52.99 54.29 2.0M
2022-05-19 53.99 55.14 53.87 53.98 2.6M
2022-05-18 55.13 55.33 54.12 54.32 3.2M
2022-05-17 56.08 56.60 55.25 56.21 1.9M
2022-05-16 54.99 55.79 53.58 55.30 2.2M
2022-05-13 54.85 55.93 54.81 55.37 2.1M
2022-05-12 52.19 54.57 52.19 54.56 3.2M
2022-05-11 53.06 53.73 51.97 52.36 2.5M
2022-05-10 55.13 55.50 52.96 53.18 3.4M
2022-05-09 52.49 54.30 52.43 53.76 1.9M
2022-05-06 53.65 53.96 52.19 53.06 1.9M
2022-05-05 55.15 55.35 53.38 54.04 2.2M
2022-05-04 54.01 56.00 53.68 55.81 2.0M
2022-05-03 52.91 54.06 52.79 53.89 2.5M
2022-05-02 52.92 53.51 51.62 52.92 2.7M
2022-04-29 54.76 55.49 52.48 52.69 2.9M
2022-04-28 55.40 55.52 53.69 55.06 3.4M
2022-04-27 54.21 56.15 53.54 54.90 5.8M
2022-04-26 51.78 53.99 51.75 52.73 4.3M
2022-04-25 50.73 52.37 49.97 52.22 2.5M
2022-04-22 51.99 51.99 50.88 50.93 1.8M
2022-04-21 52.67 53.26 51.90 52.16 1.7M
2022-04-20 51.47 52.23 51.35 51.86 1.9M
2022-04-19 49.40 51.21 49.10 51.02 1.8M
2022-04-18 49.26 49.90 48.78 49.17 1.3M
2022-04-14 50.60 50.85 49.36 49.39 1.7M
2022-04-13 49.83 50.54 49.65 50.45 1.6M
2022-04-12 50.56 51.38 49.45 49.67 1.9M
2022-04-11 49.50 50.90 49.39 50.14 2.2M
2022-04-08 50.65 51.56 50.19 50.67 2.0M
2022-04-07 50.43 50.96 50.12 50.66 2.9M
2022-04-06 50.12 50.93 49.78 50.76 2.4M
2022-04-05 51.12 51.46 50.51 50.78 2.0M
2022-04-04 51.64 52.19 51.31 51.96 1.4M
2022-04-01 51.54 51.70 50.47 51.55 2.8M
2022-03-31 53.17 53.34 50.99 51.00 2.5M
2022-03-30 54.62 54.90 53.19 53.35 1.8M
2022-03-29 53.63 55.29 53.56 54.90 2.3M
2022-03-28 52.31 52.95 52.19 52.91 1.8M
2022-03-25 53.21 53.52 51.82 52.30 3.5M
2022-03-24 53.43 53.48 52.63 52.92 2.7M
2022-03-23 54.82 54.82 53.32 53.36 1.8M
2022-03-22 56.00 56.35 54.48 55.20 2.7M
2022-03-21 56.72 56.98 55.30 55.88 2.3M
2022-03-18 56.74 57.83 56.21 57.40 5.3M
2022-03-17 55.65 56.99 55.52 56.93 2.0M
2022-03-16 56.14 57.44 54.88 56.12 3.0M
2022-03-15 54.55 55.81 54.36 55.65 2.8M
2022-03-14 54.56 54.97 53.86 54.11 1.9M
2022-03-11 54.23 54.86 53.69 53.73 2.4M
2022-03-10 53.38 53.87 52.40 53.85 4.2M
2022-03-09 53.30 55.20 53.30 54.11 3.1M
2022-03-08 52.21 53.71 51.59 52.48 2.4M
2022-03-07 54.92 54.92 51.89 51.93 1.9M
2022-03-04 55.17 55.51 54.18 54.83 2.0M
2022-03-03 56.63 56.89 55.54 55.74 1.9M
2022-03-02 54.60 56.49 54.56 56.21 2.7M
2022-03-01 55.94 56.60 54.12 54.58 3.1M
2022-02-28 55.86 56.13 55.37 56.04 2.9M
2022-02-25 55.38 56.67 55.01 56.63 1.8M
2022-02-24 53.96 55.41 53.60 55.35 2.1M
2022-02-23 56.20 56.20 54.96 55.08 2.2M
2022-02-22 57.48 57.74 55.43 55.91 2.3M
2022-02-18 57.85 58.27 57.16 57.56 2.2M
2022-02-17 58.33 58.78 57.70 57.75 1.7M
2022-02-16 58.03 58.86 57.65 58.68 2.2M
2022-02-15 58.06 58.41 57.74 58.03 2.5M
2022-02-14 57.52 57.85 56.71 57.25 1.9M
2022-02-11 58.38 58.69 57.50 57.73 2.4M
2022-02-10 59.46 60.14 57.98 58.27 2.7M
2022-02-09 60.22 61.10 59.94 60.57 2.8M
2022-02-08 59.26 60.03 57.96 59.15 4.0M
2022-02-07 61.50 61.63 60.00 60.32 4.9M
2022-02-04 62.35 62.49 60.83 61.46 2.2M
2022-02-03 63.07 63.52 62.53 62.63 1.6M
2022-02-02 63.35 63.92 62.89 63.64 2.0M
2022-02-01 63.66 63.90 62.20 63.36 1.3M
2022-01-31 62.71 63.61 62.28 63.33 2.8M
2022-01-28 61.59 62.64 60.71 62.60 2.4M
2022-01-27 62.93 63.57 61.26 61.56 2.3M
2022-01-26 64.18 64.57 61.91 62.34 2.4M
2022-01-25 63.87 64.05 62.67 63.44 1.8M
2022-01-24 63.17 65.11 62.66 65.00 2.7M
2022-01-21 64.94 65.58 64.01 64.26 2.4M
2022-01-20 66.33 67.00 65.05 65.14 2.3M
2022-01-19 66.20 67.06 65.45 65.59 4.2M
2022-01-18 66.85 67.62 65.35 65.90 2.7M
2022-01-14 67.14 67.96 66.43 67.28 2.7M
2022-01-13 68.47 69.38 67.91 68.14 1.9M
2022-01-12 67.94 68.68 67.82 68.32 2.2M
2022-01-11 67.02 67.50 66.13 67.48 1.7M
2022-01-10 66.30 66.91 65.77 66.61 2.3M
2022-01-07 68.58 68.59 66.85 67.07 1.9M
2022-01-06 68.42 69.29 67.94 68.65 2.4M
2022-01-05 69.81 70.19 67.08 68.32 4.0M
2022-01-04 69.82 71.06 69.54 70.21 1.8M
2022-01-03 70.20 70.20 68.31 69.42 2.8M