Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAS.US
76.11+1.39(+1.87%)(czas lokalny: 11.08.2026 16:00)Masco Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 77.27 | 77.27 | 74.54 | 74.71 | 382 892 | 0 |
| 07.08.2026 | 76.11 | 77.83 | 75.73 | 77.50 | 417 500 | 0 |
| 06.08.2026 | 77.17 | 77.63 | 75.07 | 75.47 | 644 292 | 0 |
| 05.08.2026 | 76.71 | 77.77 | 76.19 | 77.31 | 545 532 | 0 |
| 04.08.2026 | 75.50 | 77.17 | 74.88 | 77.07 | 676 622 | 0 |
| 03.08.2026 | 72.49 | 74.73 | 72.49 | 74.72 | 557 267 | 0 |
| 31.07.2026 | 72.14 | 72.17 | 70.92 | 71.44 | 569 596 | 0 |
| 30.07.2026 | 71.80 | 72.55 | 70.93 | 72.12 | 1 371 512 | 0 |
| 29.07.2026 | 75.19 | 75.19 | 71.42 | 72.56 | 2 205 396 | 0 |
| 28.07.2026 | 82.60 | 83.62 | 81.13 | 81.97 | 1 720 198 | 0 |
| 27.07.2026 | 80.46 | 81.85 | 79.92 | 81.16 | 856 409 | 0 |
| 24.07.2026 | 77.74 | 79.75 | 77.38 | 79.30 | 634 696 | 0 |
| 23.07.2026 | 77.17 | 78.06 | 76.43 | 77.36 | 500 684 | 0 |
| 22.07.2026 | 77.39 | 78.47 | 77.07 | 78.05 | 525 540 | 0 |
| 21.07.2026 | 76.69 | 77.61 | 76.46 | 76.81 | 560 936 | 0 |
| 20.07.2026 | 79.13 | 79.13 | 77.25 | 77.49 | 461 280 | 0 |
| 17.07.2026 | 79.89 | 82.06 | 78.38 | 78.66 | 591 796 | 0 |
| 16.07.2026 | 77.58 | 80.42 | 77.58 | 80.13 | 528 552 | 0 |
| 15.07.2026 | 77.47 | 78.66 | 77.16 | 78.04 | 675 388 | 0 |
| 14.07.2026 | 77.25 | 78.23 | 76.83 | 77.88 | 607 295 | 0 |
| 13.07.2026 | 77.75 | 78.21 | 75.58 | 76.18 | 426 044 | 0 |
| 10.07.2026 | 77.02 | 78.76 | 77.02 | 77.83 | 429 716 | 0 |
| 09.07.2026 | 76.33 | 77.33 | 75.85 | 76.63 | 420 768 | 0 |
| 08.07.2026 | 77.77 | 77.77 | 75.50 | 75.77 | 692 492 | 0 |
| 07.07.2026 | 80.75 | 80.89 | 78.76 | 79.31 | 491 617 | 0 |
| 06.07.2026 | 82.61 | 82.61 | 80.67 | 80.99 | 493 754 | 0 |
| 02.07.2026 | 81.98 | 82.83 | 81.50 | 82.80 | 415 660 | 0 |
| 01.07.2026 | 82.12 | 82.87 | 81.64 | 81.64 | 674 192 | 0 |
| 30.06.2026 | 80.69 | 81.82 | 80.09 | 81.35 | 519 842 | 0 |
| 29.06.2026 | 80.27 | 80.53 | 78.79 | 80.49 | 760 564 | 0 |
| 26.06.2026 | 79.68 | 80.15 | 78.42 | 79.98 | 670 122 | 0 |
| 25.06.2026 | 78.48 | 80.80 | 78.48 | 79.70 | 438 080 | 0 |
| 24.06.2026 | 74.12 | 78.06 | 74.12 | 78.05 | 398 940 | 0 |
| 23.06.2026 | 73.29 | 75.48 | 73.19 | 73.19 | 395 712 | 0 |
| 22.06.2026 | 74.05 | 74.89 | 73.34 | 73.60 | 558 643 | 0 |
| 18.06.2026 | 73.68 | 76.16 | 73.68 | 74.38 | 486 204 | 0 |
| 17.06.2026 | 74.64 | 75.81 | 72.33 | 72.61 | 671 558 | 0 |
| 16.06.2026 | 74.75 | 75.83 | 74.44 | 74.83 | 670 644 | 0 |
| 15.06.2026 | 75.18 | 76.27 | 74.27 | 74.32 | 465 000 | 0 |
| 12.06.2026 | 74.07 | 74.88 | 73.41 | 74.02 | 373 077 | 0 |
| 11.06.2026 | 71.59 | 73.99 | 70.86 | 73.77 | 303 327 | 0 |
| 10.06.2026 | 71.86 | 72.83 | 70.64 | 70.86 | 451 977 | 0 |
| 09.06.2026 | 70.08 | 72.42 | 70.04 | 72.34 | 520 032 | 0 |
| 08.06.2026 | 68.97 | 70.02 | 68.81 | 68.96 | 284 304 | 0 |
| 05.06.2026 | 69.61 | 70.00 | 68.72 | 69.42 | 414 934 | 0 |
| 04.06.2026 | 70.06 | 70.69 | 69.56 | 69.92 | 235 714 | 0 |
| 03.06.2026 | 68.20 | 69.92 | 68.10 | 69.58 | 281 928 | 0 |
| 02.06.2026 | 69.52 | 69.52 | 67.81 | 69.02 | 310 132 | 0 |
| 01.06.2026 | 69.20 | 69.31 | 67.84 | 68.98 | 341 606 | 0 |
| 29.05.2026 | 70.36 | 71.53 | 70.19 | 70.28 | 264 826 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
