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
2023-12-29 66.92 67.41 66.78 66.98 1.1M
2023-12-28 67.35 67.44 66.79 67.17 1.0M
2023-12-27 67.35 67.60 67.10 67.28 0.9M
2023-12-26 67.21 67.39 66.95 67.27 1.1M
2023-12-22 67.69 67.69 67.08 67.22 1.1M
2023-12-21 67.74 68.06 66.53 67.38 1.7M
2023-12-20 68.05 68.61 67.00 67.04 1.7M
2023-12-19 68.45 68.51 67.84 68.10 1.6M
2023-12-18 69.04 69.04 67.59 67.95 1.8M
2023-12-15 68.92 69.66 68.24 68.64 4.6M
2023-12-14 67.34 69.58 67.25 69.32 3.0M
2023-12-13 64.34 66.67 64.06 66.31 2.0M
2023-12-12 64.35 64.67 64.13 64.34 1.2M
2023-12-11 64.12 64.36 63.82 63.98 1.2M
2023-12-08 63.53 64.18 63.45 64.00 1.1M
2023-12-07 63.42 63.55 62.95 63.39 1.2M
2023-12-06 62.78 63.75 62.78 63.43 1.3M
2023-12-05 62.24 62.59 61.91 62.28 1.2M
2023-12-04 61.99 62.84 61.82 62.44 1.7M
2023-12-01 60.54 62.21 60.45 62.16 1.4M
2023-11-30 60.38 60.91 59.72 60.55 2.8M
2023-11-29 60.28 60.88 60.09 60.37 1.2M
2023-11-28 59.54 59.88 58.91 59.49 1.3M
2023-11-27 59.08 60.06 59.00 59.78 1.9M
2023-11-24 59.01 59.44 59.01 59.19 0.4M
2023-11-22 59.56 59.79 58.89 59.28 1.0M
2023-11-21 59.67 59.88 58.90 59.04 2.0M
2023-11-20 59.99 60.29 59.55 60.17 1.2M
2023-11-17 59.72 60.12 59.68 60.11 1.4M
2023-11-16 59.37 59.91 59.19 59.37 1.6M
2023-11-15 59.21 60.12 59.11 59.24 1.7M
2023-11-14 57.38 59.45 57.18 59.09 2.9M
2023-11-13 55.81 55.99 55.43 55.62 1.5M
2023-11-10 55.93 56.23 55.39 56.17 1.5M
2023-11-09 56.45 56.45 55.13 55.49 2.7M
2023-11-08 55.09 56.48 55.09 56.42 2.6M
2023-11-07 54.73 55.36 54.68 55.19 1.6M
2023-11-06 54.80 55.10 54.55 54.64 1.4M
2023-11-03 54.89 55.99 54.82 55.09 2.6M
2023-11-02 53.44 54.41 53.44 53.87 1.9M
2023-11-01 52.07 52.76 51.72 52.71 2.2M
2023-10-31 52.00 52.23 51.73 52.09 2.0M
2023-10-30 51.52 52.26 50.98 51.83 2.2M
2023-10-27 51.87 51.88 50.31 51.04 2.7M
2023-10-26 51.96 53.16 49.24 51.53 4.4M
2023-10-25 48.47 48.65 47.66 48.33 3.9M
2023-10-24 50.26 50.46 49.10 49.14 2.0M
2023-10-23 49.15 50.27 49.03 49.78 1.4M
2023-10-20 50.17 50.52 49.81 49.88 1.5M
2023-10-19 50.52 51.11 50.01 50.12 1.8M
2023-10-18 51.38 51.66 50.78 50.79 2.0M
2023-10-17 52.07 53.31 52.07 52.55 1.4M
2023-10-16 51.98 52.61 51.30 52.52 1.3M
2023-10-13 51.60 51.88 50.77 51.12 1.1M
2023-10-12 52.70 52.91 50.54 51.62 1.8M
2023-10-11 52.72 53.78 52.63 53.63 1.5M
2023-10-10 52.20 53.38 51.98 52.63 1.6M
2023-10-09 51.85 52.59 51.18 52.21 1.6M
2023-10-06 51.43 52.95 51.43 52.20 2.1M
2023-10-05 52.18 52.78 51.90 52.22 1.5M
2023-10-04 51.87 52.38 51.30 52.29 1.9M
2023-10-03 52.39 52.51 51.31 51.65 1.6M
2023-10-02 53.02 53.57 52.45 52.58 1.8M
2023-09-29 54.54 54.76 53.29 53.45 1.6M
2023-09-28 53.29 54.68 53.14 54.32 1.6M
2023-09-27 53.23 53.81 52.78 53.21 1.3M
2023-09-26 52.56 53.47 52.56 52.63 1.2M
2023-09-25 52.71 53.59 52.71 53.28 1.1M
2023-09-22 53.84 54.08 52.80 53.09 1.2M
2023-09-21 54.05 54.19 53.54 53.59 1.9M
2023-09-20 55.76 56.29 54.53 54.57 1.6M
2023-09-19 54.80 55.56 54.61 55.46 1.9M
2023-09-18 54.78 55.31 54.48 55.02 1.4M
2023-09-15 55.39 55.42 54.48 54.67 3.3M
2023-09-14 55.82 56.28 55.49 55.88 1.4M
2023-09-13 55.83 56.10 54.96 55.48 1.6M
2023-09-12 56.51 56.60 55.57 55.84 1.4M
2023-09-11 56.95 57.39 56.53 56.64 1.7M
2023-09-08 56.63 57.16 56.15 56.23 1.7M
2023-09-07 57.45 57.64 56.33 56.72 1.8M
2023-09-06 57.13 58.18 56.95 57.68 2.1M
2023-09-05 59.38 59.38 57.26 57.28 2.1M
2023-09-01 59.40 60.00 59.40 59.72 1.2M
2023-08-31 58.97 59.54 58.83 59.01 1.7M
2023-08-30 58.36 59.11 58.36 58.82 1.2M
2023-08-29 56.72 58.37 56.54 58.35 1.5M
2023-08-28 56.85 57.27 56.36 56.80 1.2M
2023-08-25 56.77 56.97 55.46 56.66 1.3M
2023-08-24 56.70 57.19 56.43 56.54 0.9M
2023-08-23 56.58 57.12 56.37 57.04 0.9M
2023-08-22 56.50 56.98 56.03 56.11 1.5M
2023-08-21 56.85 57.13 55.72 56.13 1.0M
2023-08-18 56.24 57.32 56.24 56.79 2.0M
2023-08-17 58.09 58.31 56.34 56.45 1.6M
2023-08-16 59.18 59.45 57.95 57.99 1.2M
2023-08-15 59.10 59.43 58.79 59.01 1.0M
2023-08-14 58.79 59.26 58.44 59.24 1.0M
2023-08-11 58.79 59.19 58.52 58.62 0.9M
2023-08-10 59.18 59.76 58.38 58.81 1.9M
2023-08-09 59.73 59.91 59.18 59.33 0.9M
2023-08-08 59.41 59.85 58.55 59.82 1.0M
2023-08-07 59.51 60.18 59.51 60.12 1.0M
2023-08-04 59.63 60.16 59.17 59.38 1.2M
2023-08-03 60.40 60.44 58.98 59.32 2.3M
2023-08-02 60.75 60.88 60.17 60.54 1.6M
2023-08-01 60.54 61.47 60.45 61.45 1.2M
2023-07-31 61.49 61.64 60.15 60.68 1.9M
2023-07-28 63.15 63.30 60.86 61.25 2.2M
2023-07-27 62.47 63.86 61.69 62.01 4.8M
2023-07-26 60.43 61.72 60.37 61.61 3.2M
2023-07-25 59.15 60.88 59.15 60.56 2.5M
2023-07-24 59.76 60.29 59.13 59.38 2.2M
2023-07-21 59.91 60.01 59.02 59.24 1.8M
2023-07-20 60.56 60.60 59.42 59.72 1.7M
2023-07-19 60.72 60.97 60.12 60.57 1.4M
2023-07-18 60.31 61.27 60.31 60.78 1.5M
2023-07-17 59.88 60.73 59.48 60.47 1.4M
2023-07-14 60.18 60.18 59.33 59.98 1.7M
2023-07-13 59.33 60.15 59.15 60.06 2.1M
2023-07-12 58.82 59.44 58.16 59.01 2.4M
2023-07-11 57.24 58.15 56.93 57.77 2.0M
2023-07-10 55.05 56.90 54.96 56.85 1.7M
2023-07-07 55.18 56.14 55.09 55.21 2.3M
2023-07-06 55.59 55.64 54.78 55.20 1.9M
2023-07-05 56.46 56.76 56.03 56.15 2.0M
2023-07-03 56.90 57.19 56.66 56.85 0.9M
2023-06-30 57.93 57.93 57.21 57.38 2.1M
2023-06-29 56.60 57.39 56.36 57.34 1.4M
2023-06-28 56.96 57.36 56.56 56.79 2.1M
2023-06-27 55.79 57.43 55.76 57.00 2.2M
2023-06-26 55.46 56.07 55.04 55.46 1.9M
2023-06-23 54.94 55.53 54.70 55.26 1.6M
2023-06-22 56.08 56.08 55.12 55.39 1.4M
2023-06-21 55.84 56.39 55.57 56.17 1.3M
2023-06-20 55.22 56.37 55.08 56.01 1.8M
2023-06-16 56.04 56.24 55.20 55.50 3.5M
2023-06-15 55.37 56.19 55.30 56.02 1.2M
2023-06-14 56.10 56.51 54.72 55.29 1.8M
2023-06-13 55.10 56.15 55.10 55.93 1.4M
2023-06-12 54.06 55.50 53.89 55.14 1.8M
2023-06-09 54.48 54.66 53.71 53.96 1.7M
2023-06-08 54.84 55.17 54.38 54.65 2.0M
2023-06-07 53.15 55.19 53.15 54.85 4.0M
2023-06-06 50.92 53.14 50.92 53.05 2.4M
2023-06-05 51.21 51.30 50.70 50.89 1.2M
2023-06-02 49.67 51.53 49.60 51.47 1.8M
2023-06-01 48.56 49.11 47.99 49.06 1.5M
2023-05-31 49.84 49.95 48.25 48.32 3.2M
2023-05-30 50.84 51.07 49.81 49.99 0.9M
2023-05-26 50.30 50.78 49.79 50.77 1.2M
2023-05-25 50.25 50.50 49.73 50.23 2.1M
2023-05-24 51.25 51.42 50.18 50.28 2.2M
2023-05-23 51.56 51.78 51.00 51.12 1.1M
2023-05-22 52.47 52.71 51.99 52.05 0.9M
2023-05-19 54.07 54.07 52.39 52.55 1.0M
2023-05-18 52.78 53.69 52.52 53.60 1.2M
2023-05-17 51.64 52.95 51.45 52.85 1.3M
2023-05-16 51.78 51.79 50.33 51.44 2.0M
2023-05-15 51.91 52.66 51.56 52.37 1.2M
2023-05-12 52.64 52.93 51.34 52.00 1.6M
2023-05-11 52.91 53.03 52.32 52.58 1.3M
2023-05-10 54.08 54.40 52.59 53.24 1.0M
2023-05-09 53.80 54.00 53.48 53.76 1.0M
2023-05-08 53.66 54.01 53.11 53.90 1.2M
2023-05-05 53.21 53.68 52.93 53.45 1.4M
2023-05-04 53.73 53.81 52.47 52.73 1.6M
2023-05-03 53.62 54.51 53.49 53.76 1.4M
2023-05-02 53.42 53.51 52.45 53.33 2.3M
2023-05-01 53.43 54.00 53.00 53.36 1.6M
2023-04-28 53.90 54.03 52.98 53.51 2.0M
2023-04-27 51.88 52.94 51.72 52.89 2.4M
2023-04-26 52.72 54.88 50.60 50.85 6.3M
2023-04-25 50.99 51.29 50.24 50.24 2.6M
2023-04-24 51.03 51.19 50.48 51.03 1.8M
2023-04-21 51.25 51.76 50.49 50.79 1.4M
2023-04-20 50.36 51.68 50.09 51.00 2.9M
2023-04-19 49.73 50.32 49.38 50.27 2.6M
2023-04-18 49.62 50.19 49.39 50.06 1.8M
2023-04-17 48.75 49.40 48.56 49.39 1.3M
2023-04-14 48.65 49.24 48.29 48.64 1.2M
2023-04-13 48.46 48.95 47.87 48.77 1.4M
2023-04-12 49.05 49.21 48.13 48.39 1.7M
2023-04-11 48.11 48.85 47.86 48.49 3.2M
2023-04-10 46.90 47.93 46.77 47.51 2.7M
2023-04-06 47.27 47.37 46.69 47.04 1.7M
2023-04-05 48.22 48.34 47.17 47.38 2.2M
2023-04-04 49.87 50.08 47.73 48.54 2.2M
2023-04-03 49.70 50.04 49.49 49.91 1.8M
2023-03-31 48.84 49.80 48.51 49.72 2.0M
2023-03-30 49.30 49.37 48.24 48.43 1.1M
2023-03-29 48.67 48.80 48.09 48.76 1.1M
2023-03-28 47.79 48.45 47.50 48.02 1.5M
2023-03-27 48.25 48.54 47.39 47.75 2.1M
2023-03-24 47.92 48.26 47.14 48.06 1.9M
2023-03-23 49.16 49.80 47.83 48.40 2.3M
2023-03-22 50.79 50.97 49.17 49.18 2.3M
2023-03-21 50.68 51.65 50.62 51.30 2.2M
2023-03-20 49.61 50.30 49.34 50.13 1.7M
2023-03-17 50.48 50.48 49.01 49.32 3.1M
2023-03-16 49.84 50.73 49.41 50.44 1.6M
2023-03-15 49.87 50.54 49.40 50.16 2.1M
2023-03-14 51.21 51.55 50.09 50.67 2.6M
2023-03-13 49.59 50.70 49.16 50.25 2.7M
2023-03-10 51.22 51.31 49.47 50.10 2.7M
2023-03-09 51.57 52.43 50.98 51.05 2.4M
2023-03-08 51.30 51.49 50.80 51.35 2.1M
2023-03-07 52.02 52.29 51.09 51.13 1.2M
2023-03-06 53.00 53.16 51.87 51.94 1.8M
2023-03-03 52.54 53.12 51.91 52.90 1.0M
2023-03-02 51.02 52.26 50.81 52.08 1.5M
2023-03-01 52.23 52.61 51.49 51.61 1.6M
2023-02-28 52.34 52.95 52.23 52.43 1.9M
2023-02-27 52.60 53.34 52.08 52.44 1.5M
2023-02-24 52.34 52.70 52.03 52.48 1.5M
2023-02-23 53.37 53.59 52.25 53.28 1.7M
2023-02-22 52.89 53.39 52.45 53.05 1.2M
2023-02-21 54.29 54.37 52.50 52.83 2.0M
2023-02-17 55.54 55.54 54.33 55.03 1.4M
2023-02-16 55.08 56.34 54.73 55.81 1.1M
2023-02-15 54.91 56.39 54.91 56.17 1.5M
2023-02-14 56.37 56.56 55.18 55.43 1.7M
2023-02-13 55.38 56.59 55.15 56.56 2.9M
2023-02-10 54.53 55.80 53.84 55.06 4.5M
2023-02-09 52.50 56.63 52.18 54.00 4.5M
2023-02-08 54.25 54.50 53.44 54.12 3.2M
2023-02-07 53.74 54.74 53.26 54.51 1.6M
2023-02-06 54.67 54.81 53.98 54.32 1.3M
2023-02-03 55.44 56.29 54.96 55.39 1.9M
2023-02-02 55.19 57.13 54.96 56.69 2.7M
2023-02-01 53.00 54.99 52.93 54.35 3.2M
2023-01-31 50.87 53.21 50.77 53.20 1.8M
2023-01-30 50.57 51.22 50.38 50.40 1.1M
2023-01-27 50.46 51.31 50.18 51.04 1.0M
2023-01-26 50.40 50.89 49.57 50.58 2.2M
2023-01-25 50.49 51.39 50.16 51.32 1.1M
2023-01-24 50.61 51.81 50.60 51.12 1.3M
2023-01-23 50.37 51.19 50.16 51.13 1.6M
2023-01-20 48.54 50.24 48.05 50.14 1.8M
2023-01-19 49.82 49.88 48.18 48.24 2.0M
2023-01-18 51.61 51.77 50.33 50.39 2.1M
2023-01-17 51.40 52.05 50.87 50.93 1.7M
2023-01-13 51.36 52.19 51.05 52.00 1.4M
2023-01-12 52.28 52.28 50.54 51.87 1.3M
2023-01-11 50.37 51.75 50.32 51.69 1.4M
2023-01-10 49.97 50.82 49.79 50.81 1.4M
2023-01-09 50.28 51.34 50.09 50.36 1.8M
2023-01-06 48.59 49.96 48.39 49.66 1.4M
2023-01-05 48.10 48.45 47.33 48.14 1.8M
2023-01-04 48.33 48.93 47.90 48.73 1.2M
2023-01-03 47.40 47.84 47.02 47.42 1.3M